Motley Fool 100 Index ETF (TMFC) Historical Stock Data
49.61 ↓0.04 (-0.07%)
As of March 27, 2024, 1:15pm EST.
Historical Data
In the past 30 trading days, TMFC is down -0.07% a day on average. There have been 11 days where Motley Fool 100 Index ETF closed green and 19 days where TMFC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 49.62 | 49.61 | ↓$0.01 (-0.02%) | 49.52 | 49.71 | 50.40K |
2024-03-27 | 49.76 | 49.65 | ↓$0.11 (-0.23%) | 49.34 | 49.76 | 32.81K |
2024-03-26 | 49.92 | 49.52 | ↓$0.40 (-0.80%) | 49.52 | 49.92 | 30.98K |
2024-03-25 | 49.75 | 49.74 | ↓$0.01 (-0.02%) | 49.53 | 49.84 | 50.15K |
2024-03-22 | 49.84 | 49.93 | ↑$0.09 (0.18%) | 49.74 | 50.01 | 37.12K |
2024-03-21 | 50.10 | 49.84 | ↓$0.26 (-0.51%) | 49.79 | 50.16 | 53.57K |
2024-03-20 | 49.24 | 49.77 | ↑$0.53 (1.08%) | 49.12 | 49.77 | 56.35K |
2024-03-19 | 48.81 | 49.21 | ↑$0.40 (0.82%) | 48.59 | 49.21 | 29.90K |
2024-03-18 | 49.01 | 48.92 | ↓$0.09 (-0.18%) | 48.92 | 49.31 | 36.61K |
2024-03-15 | 48.75 | 48.50 | ↓$0.25 (-0.51%) | 48.33 | 48.75 | 56.21K |
2024-03-14 | 49.13 | 48.97 | ↓$0.16 (-0.33%) | 48.80 | 49.21 | 45.36K |
2024-03-13 | 49.16 | 48.99 | ↓$0.17 (-0.35%) | 48.90 | 49.16 | 68.55K |
2024-03-12 | 48.69 | 49.20 | ↑$0.51 (1.05%) | 48.40 | 49.21 | 48.03K |
2024-03-11 | 48.39 | 48.37 | ↓$0.02 (-0.05%) | 48.23 | 48.52 | 39.77K |
2024-03-08 | 48.98 | 48.54 | ↓$0.44 (-0.90%) | 48.47 | 49.48 | 74.77K |
2024-03-07 | 48.75 | 49.00 | ↑$0.25 (0.51%) | 48.62 | 49.06 | 56.27K |
2024-03-06 | 48.62 | 48.41 | ↓$0.21 (-0.43%) | 48.25 | 48.67 | 78K |
2024-03-05 | 48.56 | 48.16 | ↓$0.40 (-0.82%) | 47.93 | 48.57 | 53.55K |
2024-03-04 | 49.14 | 48.88 | ↓$0.26 (-0.53%) | 48.88 | 49.14 | 52.53K |
2024-03-01 | 48.82 | 49.16 | ↑$0.34 (0.71%) | 48.77 | 49.22 | 58.46K |
2024-02-29 | 48.67 | 48.78 | ↑$0.11 (0.23%) | 48.35 | 48.82 | 73.03K |
2024-02-28 | 48.40 | 48.36 | ↓$0.04 (-0.08%) | 48.28 | 48.52 | 43.52K |
2024-02-27 | 48.56 | 48.57 | ↑$0.01 (0.03%) | 48.25 | 48.60 | 37.12K |
2024-02-26 | 48.81 | 48.51 | ↓$0.30 (-0.61%) | 48.49 | 48.81 | 55.81K |
2024-02-23 | 48.92 | 48.72 | ↓$0.20 (-0.42%) | 48.63 | 49.02 | 41.45K |
2024-02-22 | 48.17 | 48.75 | ↑$0.58 (1.20%) | 48.17 | 48.79 | 45.85K |
2024-02-21 | 47.22 | 47.30 | ↑$0.08 (0.17%) | 46.91 | 47.30 | 67.28K |
2024-02-20 | 47.55 | 47.32 | ↓$0.23 (-0.48%) | 46.33 | 47.62 | 187.51K |
2024-02-16 | 48.19 | 47.72 | ↓$0.47 (-0.98%) | 47.70 | 48.19 | 50.95K |
2024-02-15 | 47.98 | 48.14 | ↑$0.16 (0.33%) | 47.76 | 48.14 | 45.08K |
Create an account or log in to view more rows.
$TMFC added
$TMFC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TMFC volume is almost nonexistent
$TMFC get over the hump
$TMFC what happened?
$TMFC gonna take my L with this one
$TMFC get ready bears and bulls
$TMFC who loaded up??
$TMFC so tired of this pos let's fly already
$TMFC NOT SELLING.