The RBB Fund Inc. - Motley Fool Mid-Cap Growth ETF (TMFM) Historical Stock Data
23.61 ↓0.05 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFM is up 0.22% a day on average. There have been 15 days where The RBB Fund Inc. - Motley Fool Mid-Cap Growth ETF closed green and 15 days where TMFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 23.66 | 23.61 | ↓$0.05 (-0.21%) | 23.61 | 23.88 | 1.99K |
| 2025-12-16 | 23.74 | 23.66 | ↓$0.08 (-0.32%) | 23.58 | 23.74 | 3.07K |
| 2025-12-15 | 23.99 | 23.73 | ↓$0.26 (-1.09%) | 23.67 | 23.99 | 8.97K |
| 2025-12-12 | 23.99 | 23.94 | ↓$0.05 (-0.21%) | 23.94 | 24.22 | 19.54K |
| 2025-12-11 | 24.06 | 24.21 | ↑$0.15 (0.62%) | 24.05 | 24.22 | 12.85K |
| 2025-12-10 | 23.55 | 23.91 | ↑$0.36 (1.53%) | 23.55 | 23.98 | 8.98K |
| 2025-12-09 | 23.43 | 23.55 | ↑$0.12 (0.51%) | 23.43 | 23.65 | 18.89K |
| 2025-12-08 | 23.75 | 23.58 | ↓$0.17 (-0.72%) | 23.56 | 23.88 | 9.60K |
| 2025-12-05 | 23.83 | 23.88 | ↑$0.05 (0.23%) | 23.83 | 23.96 | 9.35K |
| 2025-12-04 | 23.75 | 23.83 | ↑$0.08 (0.35%) | 23.72 | 23.91 | 5.46K |
| 2025-12-03 | 23.62 | 23.86 | ↑$0.24 (1.02%) | 23.62 | 23.88 | 13.77K |
| 2025-12-02 | 23.67 | 23.58 | ↓$0.09 (-0.38%) | 23.58 | 23.67 | 3.88K |
| 2025-12-01 | 23.58 | 23.48 | ↓$0.10 (-0.40%) | 23.48 | 23.65 | 11.48K |
| 2025-11-28 | 23.57 | 23.66 | ↑$0.09 (0.37%) | 23.57 | 23.66 | 4.74K |
| 2025-11-26 | 23.61 | 23.56 | ↓$0.05 (-0.20%) | 23.56 | 23.70 | 4.26K |
| 2025-11-25 | 23.15 | 23.50 | ↑$0.35 (1.51%) | 23.15 | 23.54 | 23.27K |
| 2025-11-24 | 23.13 | 23.00 | ↓$0.13 (-0.58%) | 22.91 | 23.13 | 16.13K |
| 2025-11-21 | 22.49 | 23.00 | ↑$0.51 (2.25%) | 22.49 | 23.16 | 17.11K |
| 2025-11-20 | 22.90 | 22.49 | ↓$0.41 (-1.79%) | 22.49 | 23.11 | 18.54K |
| 2025-11-19 | 22.88 | 22.81 | ↓$0.07 (-0.32%) | 22.74 | 22.92 | 15.38K |
| 2025-11-18 | 22.73 | 22.94 | ↑$0.21 (0.92%) | 22.73 | 22.98 | 8.53K |
| 2025-11-17 | 23.20 | 22.94 | ↓$0.26 (-1.13%) | 22.88 | 23.30 | 20.43K |
| 2025-11-14 | 23.34 | 23.38 | ↑$0.04 (0.17%) | 23.34 | 23.44 | 4.61K |
| 2025-11-13 | 23.56 | 23.40 | ↓$0.16 (-0.70%) | 23.40 | 23.62 | 16.64K |
| 2025-11-12 | 23.76 | 23.72 | ↓$0.04 (-0.17%) | 23.71 | 23.85 | 6.54K |
| 2025-11-11 | 23.65 | 23.76 | ↑$0.11 (0.46%) | 23.65 | 23.76 | 7.65K |
| 2025-11-10 | 23.50 | 23.63 | ↑$0.13 (0.55%) | 23.40 | 23.65 | 19.94K |
| 2025-11-07 | 22.51 | 23.37 | ↑$0.86 (3.82%) | 22.51 | 23.37 | 15.16K |
| 2025-11-06 | 23.19 | 23.04 | ↓$0.15 (-0.64%) | 23.04 | 23.35 | 4.34K |
| 2025-11-05 | 23.14 | 23.39 | ↑$0.25 (1.09%) | 23.14 | 23.47 | 2.68K |
Create an account or log in to view more rows.
$TMFM Felling good about next week!!
$TMFM I don't know shit
but I know I'm holdin till I at least triple up
$TMFM today feels different to the moon
$TMFM eyeing for a scalp
$TMFM last chance to load imo
$TMFM over a thousand shares in now
$TMFM going green
$TMFM call the SEC
$TMFM lol who sold
$TMFM going green