Motley Fool Global Opportunities ETF (TMFG) Historical Stock Data
30.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFG is up 0.08% a day on average. There have been 18 days where Motley Fool Global Opportunities ETF closed green and 12 days where TMFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 30.35 | 30.05 | ↓$0.30 (-0.99%) | 30.05 | 30.35 | 4.47K |
| 2025-12-12 | 30.67 | 30.32 | ↓$0.34 (-1.13%) | 30.31 | 30.67 | 24.37K |
| 2025-12-11 | 30.32 | 30.62 | ↑$0.30 (0.99%) | 30.32 | 30.63 | 14.07K |
| 2025-12-10 | 30.05 | 30.32 | ↑$0.27 (0.90%) | 30.05 | 30.41 | 9.31K |
| 2025-12-09 | 30.16 | 30.11 | ↓$0.05 (-0.15%) | 30.10 | 30.19 | 10.50K |
| 2025-12-08 | 30.27 | 30.09 | ↓$0.18 (-0.61%) | 30.06 | 30.27 | 11.86K |
| 2025-12-05 | 30.34 | 30.33 | ↓$0.01 (-0.03%) | 30.33 | 30.50 | 8.62K |
| 2025-12-04 | 30.13 | 30.18 | ↑$0.05 (0.17%) | 30.08 | 30.20 | 30.09K |
| 2025-12-03 | 29.83 | 30.20 | ↑$0.37 (1.24%) | 29.83 | 30.20 | 8.97K |
| 2025-12-02 | 29.91 | 30.00 | ↑$0.09 (0.28%) | 29.91 | 30.08 | 10.17K |
| 2025-12-01 | 29.94 | 29.96 | ↑$0.02 (0.06%) | 29.94 | 30.13 | 12.75K |
| 2025-11-28 | 30.02 | 30.20 | ↑$0.18 (0.60%) | 30.02 | 30.20 | 5.75K |
| 2025-11-26 | 29.99 | 30.09 | ↑$0.10 (0.33%) | 29.97 | 30.11 | 7.11K |
| 2025-11-25 | 29.42 | 29.83 | ↑$0.41 (1.39%) | 29.42 | 29.88 | 13.03K |
| 2025-11-24 | 29.30 | 29.37 | ↑$0.07 (0.24%) | 29.30 | 29.46 | 6.98K |
| 2025-11-21 | 28.61 | 29.16 | ↑$0.55 (1.92%) | 28.61 | 29.27 | 7.97K |
| 2025-11-20 | 29.45 | 28.60 | ↓$0.85 (-2.89%) | 28.60 | 29.45 | 7.43K |
| 2025-11-19 | 29.07 | 29.14 | ↑$0.07 (0.22%) | 29.02 | 29.17 | 15.23K |
| 2025-11-18 | 29.03 | 29.16 | ↑$0.13 (0.45%) | 28.66 | 29.27 | 12.09K |
| 2025-11-17 | 29.42 | 29.32 | ↓$0.10 (-0.34%) | 29.23 | 29.57 | 10.99K |
| 2025-11-14 | 29.39 | 29.59 | ↑$0.20 (0.70%) | 29.39 | 29.74 | 20.94K |
| 2025-11-13 | 30.00 | 29.68 | ↓$0.32 (-1.05%) | 29.68 | 30.09 | 28.61K |
| 2025-11-12 | 30.18 | 30.10 | ↓$0.08 (-0.26%) | 30.10 | 30.18 | 6.33K |
| 2025-11-11 | 29.90 | 30.12 | ↑$0.22 (0.75%) | 29.90 | 30.14 | 17.16K |
| 2025-11-10 | 29.92 | 29.90 | ↓$0.02 (-0.07%) | 29.69 | 29.96 | 25.29K |
| 2025-11-07 | 29.62 | 29.77 | ↑$0.15 (0.51%) | 29.53 | 29.77 | 7.99K |
| 2025-11-06 | 30.20 | 29.79 | ↓$0.41 (-1.37%) | 29.76 | 30.20 | 22.60K |
| 2025-11-05 | 30.14 | 30.22 | ↑$0.08 (0.25%) | 30.03 | 30.30 | 28.10K |
| 2025-11-04 | 30.07 | 30.22 | ↑$0.15 (0.50%) | 30.07 | 30.45 | 16.80K |
| 2025-11-03 | 30.36 | 30.31 | ↓$0.05 (-0.18%) | 30.16 | 30.39 | 9.10K |
Create an account or log in to view more rows.
$TMFG bear trap dude
$TMFG time to short this
$TMFG when's the offering?
$TMFG News Plz.....
$TMFG another bear trap
$TMFG lock and load
$TMFG bag holders for life club
$TMFG why is this not moving lol
$TMFG buy SHARES
$TMFG I think I like this stock more everyday