Motley Fool Global Opportunities ETF (TMFG) Historical Stock Data
28.94 ↓0.11 (-0.38%)
As of April 24, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, TMFG is down -0.02% a day on average. There have been 17 days where Motley Fool Global Opportunities ETF closed green and 13 days where TMFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.02 | 29.05 | ↑$0.03 (0.11%) | 28.93 | 29.10 | 6.13K |
| 2024-04-23 | 28.77 | 29.05 | ↑$0.28 (0.98%) | 28.77 | 29.09 | 5.39K |
| 2024-04-22 | 28.56 | 28.76 | ↑$0.20 (0.70%) | 28.52 | 28.88 | 23.16K |
| 2024-04-19 | 28.54 | 28.48 | ↓$0.06 (-0.21%) | 28.45 | 28.63 | 11.22K |
| 2024-04-18 | 28.74 | 28.59 | ↓$0.15 (-0.52%) | 28.59 | 28.75 | 3.69K |
| 2024-04-17 | 28.90 | 28.77 | ↓$0.13 (-0.45%) | 28.71 | 28.90 | 21.13K |
| 2024-04-16 | 28.92 | 28.79 | ↓$0.13 (-0.45%) | 28.75 | 28.92 | 6.18K |
| 2024-04-15 | 29.65 | 28.96 | ↓$0.69 (-2.33%) | 28.89 | 29.65 | 77.04K |
| 2024-04-12 | 29.47 | 29.42 | ↓$0.05 (-0.17%) | 29.39 | 29.61 | 10.48K |
| 2024-04-11 | 29.77 | 29.83 | ↑$0.06 (0.20%) | 29.67 | 29.89 | 11.13K |
| 2024-04-10 | 29.68 | 29.80 | ↑$0.12 (0.40%) | 29.68 | 29.84 | 3.77K |
| 2024-04-09 | 30.07 | 30.07 | ↑$0.00 (0.00%) | 29.92 | 30.20 | 12.17K |
| 2024-04-08 | 29.91 | 30.00 | ↑$0.09 (0.30%) | 29.91 | 30.06 | 10.96K |
| 2024-04-05 | 29.77 | 29.95 | ↑$0.18 (0.60%) | 29.72 | 30.00 | 9.37K |
| 2024-04-04 | 30.14 | 29.67 | ↓$0.47 (-1.58%) | 29.64 | 30.15 | 17.67K |
| 2024-04-03 | 30.03 | 30.05 | ↑$0.02 (0.08%) | 30.03 | 30.13 | 7.87K |
| 2024-04-02 | 29.93 | 30.02 | ↑$0.09 (0.30%) | 29.93 | 30.03 | 18.60K |
| 2024-04-01 | 30.26 | 30.21 | ↓$0.05 (-0.17%) | 30.16 | 30.32 | 7K |
| 2024-03-28 | 30.19 | 30.31 | ↑$0.12 (0.40%) | 30.19 | 30.36 | 11.35K |
| 2024-03-27 | 30.13 | 30.24 | ↑$0.11 (0.37%) | 30.09 | 30.25 | 16.11K |
| 2024-03-26 | 30.30 | 30.11 | ↓$0.19 (-0.62%) | 30.08 | 30.30 | 9.87K |
| 2024-03-25 | 30.03 | 30.06 | ↑$0.03 (0.10%) | 30.03 | 30.15 | 11.14K |
| 2024-03-22 | 30.26 | 30.17 | ↓$0.09 (-0.30%) | 30.13 | 30.26 | 11.19K |
| 2024-03-21 | 30.29 | 30.39 | ↑$0.10 (0.33%) | 30.17 | 30.56 | 49.40K |
| 2024-03-20 | 29.84 | 30.22 | ↑$0.38 (1.27%) | 29.84 | 30.25 | 15.51K |
| 2024-03-19 | 29.89 | 29.98 | ↑$0.09 (0.31%) | 29.76 | 29.98 | 27.73K |
| 2024-03-18 | 29.87 | 29.86 | ↓$0.01 (-0.03%) | 29.85 | 29.99 | 24.35K |
| 2024-03-15 | 29.77 | 29.82 | ↑$0.05 (0.17%) | 29.55 | 29.94 | 48.48K |
| 2024-03-14 | 30.06 | 29.95 | ↓$0.11 (-0.36%) | 29.84 | 30.14 | 6.20K |
| 2024-03-13 | 30.10 | 30.07 | ↓$0.03 (-0.10%) | 30.00 | 30.17 | 5.83K |
Create an account or log in to view more rows.
$TMFG Good night bears!
$TMFG the catalyst we need !
$TMFG wow! I sold too early
$TMFG Price target here?
$TMFG bear trap
$TMFG why spike ?
$TMFG must buyyy
$TMFG hot trash
$TMFG just hold no panic
$TMFG futs ripping