Motley Fool 100 Index ETF (TMFC) Historical Stock Data
62.02 ↓0.06 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFC is down -0.03% a day on average. There have been 16 days where Motley Fool 100 Index ETF closed green and 14 days where TMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 61.98 | 62.02 | ↑$0.04 (0.06%) | 61.68 | 62.14 | 123.70K |
| 2024-12-24 | 61.47 | 62.08 | ↑$0.61 (0.99%) | 61.42 | 62.08 | 93.07K |
| 2024-12-23 | 60.89 | 61.22 | ↑$0.33 (0.54%) | 60.44 | 61.26 | 141.10K |
| 2024-12-20 | 59.79 | 60.64 | ↑$0.85 (1.42%) | 59.53 | 61.35 | 164.11K |
| 2024-12-19 | 60.73 | 60.14 | ↓$0.59 (-0.97%) | 60.11 | 60.89 | 406.47K |
| 2024-12-18 | 62.24 | 60.18 | ↓$2.06 (-3.31%) | 60.05 | 62.40 | 272.86K |
| 2024-12-17 | 62.19 | 62.21 | ↑$0.02 (0.03%) | 61.89 | 62.21 | 107.31K |
| 2024-12-16 | 62.20 | 62.60 | ↑$0.40 (0.64%) | 62.17 | 62.69 | 200.39K |
| 2024-12-13 | 62.12 | 61.91 | ↓$0.21 (-0.34%) | 61.65 | 62.24 | 107.70K |
| 2024-12-12 | 62.07 | 61.73 | ↓$0.34 (-0.56%) | 61.73 | 62.07 | 77.02K |
| 2024-12-11 | 61.73 | 62.16 | ↑$0.43 (0.70%) | 61.69 | 62.19 | 114.81K |
| 2024-12-10 | 61.52 | 61.27 | ↓$0.25 (-0.41%) | 61.15 | 61.76 | 144.64K |
| 2024-12-09 | 61.72 | 61.29 | ↓$0.43 (-0.70%) | 61.10 | 61.72 | 167.15K |
| 2024-12-06 | 61.56 | 61.73 | ↑$0.17 (0.28%) | 61.45 | 61.74 | 182.21K |
| 2024-12-05 | 61.51 | 61.35 | ↓$0.16 (-0.26%) | 61.31 | 61.55 | 87.63K |
| 2024-12-04 | 60.99 | 61.37 | ↑$0.38 (0.62%) | 60.92 | 61.39 | 108.04K |
| 2024-12-03 | 60.42 | 60.59 | ↑$0.17 (0.28%) | 60.28 | 60.59 | 127.81K |
| 2024-12-02 | 60.14 | 60.38 | ↑$0.24 (0.40%) | 60.14 | 60.45 | 137.15K |
| 2024-11-29 | 59.61 | 59.99 | ↑$0.38 (0.64%) | 59.56 | 60.04 | 44.65K |
| 2024-11-27 | 59.78 | 59.53 | ↓$0.25 (-0.42%) | 59.26 | 59.78 | 89.37K |
| 2024-11-26 | 59.52 | 59.85 | ↑$0.33 (0.55%) | 59.51 | 59.86 | 85.70K |
| 2024-11-25 | 59.66 | 59.32 | ↓$0.34 (-0.57%) | 59.12 | 59.79 | 87.39K |
| 2024-11-22 | 59.12 | 59.25 | ↑$0.13 (0.22%) | 58.99 | 59.27 | 95.23K |
| 2024-11-21 | 59.37 | 59.11 | ↓$0.26 (-0.44%) | 58.40 | 59.37 | 117.70K |
| 2024-11-20 | 59.08 | 58.99 | ↓$0.09 (-0.15%) | 58.31 | 59.08 | 76.13K |
| 2024-11-19 | 58.20 | 59.03 | ↑$0.83 (1.43%) | 58.13 | 59.09 | 84.58K |
| 2024-11-18 | 58.44 | 58.52 | ↑$0.08 (0.14%) | 58.26 | 58.73 | 67.27K |
| 2024-11-15 | 58.89 | 58.35 | ↓$0.54 (-0.92%) | 58.10 | 59.00 | 101.27K |
| 2024-11-14 | 59.79 | 59.40 | ↓$0.39 (-0.65%) | 59.33 | 59.83 | 76.96K |
| 2024-11-13 | 59.92 | 59.81 | ↓$0.11 (-0.18%) | 59.60 | 60.07 | 85.35K |
Create an account or log in to view more rows.
$TMFC I can wait.
$TMFC just go up
$TMFC bought more
$TMFC you wanna be a successful trader close your trades green
$TMFC so tired of this pos let's fly already
$TMFC Holding Pattern
$TMFC this is going to skyrocket tmr!!!
$TMFC Pack it up boys.
$TMFC what’s next bulls
$TMFC i hate money so im buying