Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
72.41
+0.21 (0.29%)
At close: Dec 5, 2025, 3:59 PM
72.50
+0.09 (0.12%)
After-hours: Dec 5, 2025, 5:30 PM EST
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.28 | 72.67 | 72.26 | 72.41 | 72.41 | 0.29% | 56,473 |
| Dec 4, 2025 | 72.36 | 72.36 | 71.83 | 72.20 | 72.20 | 0.17% | 102,994 |
| Dec 3, 2025 | 71.83 | 72.24 | 71.71 | 72.08 | 72.08 | 0.03% | 127,260 |
| Dec 2, 2025 | 71.86 | 72.34 | 71.80 | 72.05 | 72.05 | 0.38% | 77,837 |
| Dec 1, 2025 | 71.48 | 71.99 | 71.41 | 71.78 | 71.78 | -0.24% | 102,628 |
| Nov 28, 2025 | 71.74 | 71.96 | 71.66 | 71.95 | 71.95 | 0.64% | 40,657 |
| Nov 26, 2025 | 71.42 | 71.74 | 71.22 | 71.49 | 71.49 | 0.61% | 94,804 |
| Nov 25, 2025 | 70.37 | 71.17 | 69.93 | 71.06 | 71.06 | 0.84% | 81,069 |
| Nov 24, 2025 | 69.62 | 70.61 | 69.62 | 70.47 | 70.47 | 1.85% | 101,684 |
| Nov 21, 2025 | 69.00 | 69.87 | 68.44 | 69.19 | 69.19 | 0.52% | 96,039 |
| Nov 20, 2025 | 71.15 | 71.46 | 68.74 | 68.83 | 68.83 | -1.46% | 187,350 |
| Nov 19, 2025 | 69.57 | 70.41 | 69.36 | 69.85 | 69.85 | 0.43% | 78,768 |
| Nov 18, 2025 | 69.95 | 70.16 | 69.07 | 69.55 | 69.55 | -1.14% | 171,593 |
| Nov 17, 2025 | 70.78 | 71.22 | 69.95 | 70.35 | 70.35 | -0.79% | 102,676 |
| Nov 14, 2025 | 70.06 | 71.33 | 69.90 | 70.91 | 70.91 | -0.15% | 121,079 |
| Nov 13, 2025 | 71.99 | 71.99 | 70.84 | 71.02 | 71.02 | -1.81% | 81,853 |
| Nov 12, 2025 | 72.49 | 72.59 | 72.06 | 72.33 | 72.33 | - | 96,961 |
| Nov 11, 2025 | 72.15 | 72.46 | 71.92 | 72.33 | 72.33 | -0.01% | 108,813 |
| Nov 10, 2025 | 71.93 | 72.44 | 71.73 | 72.34 | 72.34 | 1.79% | 128,686 |
| Nov 7, 2025 | 70.65 | 71.09 | 70.00 | 71.07 | 71.07 | -0.11% | 118,158 |
| Nov 6, 2025 | 72.14 | 72.14 | 70.96 | 71.15 | 71.15 | -1.28% | 90,459 |
| Nov 5, 2025 | 71.84 | 72.46 | 71.71 | 72.07 | 72.07 | 0.14% | 103,198 |
| Nov 4, 2025 | 71.94 | 72.53 | 71.91 | 71.97 | 71.97 | -1.25% | 156,355 |
| Nov 3, 2025 | 73.19 | 73.20 | 72.63 | 72.88 | 72.88 | 0.34% | 107,854 |
| Oct 31, 2025 | 73.19 | 73.19 | 72.33 | 72.63 | 72.63 | 0.39% | 124,808 |
| Oct 30, 2025 | 72.81 | 73.02 | 72.35 | 72.35 | 72.35 | -1.39% | 108,789 |
| Oct 29, 2025 | 73.44 | 73.49 | 72.77 | 73.37 | 73.37 | 0.34% | 170,662 |
| Oct 28, 2025 | 73.00 | 73.35 | 72.83 | 73.12 | 73.12 | 0.52% | 176,054 |
| Oct 27, 2025 | 72.51 | 72.76 | 72.29 | 72.74 | 72.74 | 1.49% | 117,866 |
| Oct 24, 2025 | 71.55 | 71.85 | 71.44 | 71.67 | 71.67 | 0.96% | 106,093 |
| Oct 23, 2025 | 70.54 | 71.09 | 70.54 | 70.99 | 70.99 | 0.60% | 57,291 |
| Oct 22, 2025 | 71.16 | 71.16 | 70.01 | 70.56 | 70.56 | -0.73% | 82,925 |
| Oct 21, 2025 | 71.02 | 71.22 | 70.97 | 71.08 | 71.08 | 0.06% | 210,276 |
| Oct 20, 2025 | 70.65 | 71.17 | 70.65 | 71.04 | 71.04 | 1.14% | 101,586 |
| Oct 17, 2025 | 69.55 | 70.40 | 69.50 | 70.24 | 70.24 | 0.70% | 63,012 |
| Oct 16, 2025 | 70.58 | 70.71 | 69.35 | 69.75 | 69.75 | -0.77% | 92,413 |
| Oct 15, 2025 | 70.48 | 70.82 | 69.78 | 70.29 | 70.29 | 0.47% | 87,689 |
| Oct 14, 2025 | 69.58 | 70.34 | 69.08 | 69.96 | 69.96 | -0.30% | 276,803 |
| Oct 13, 2025 | 69.99 | 70.33 | 69.82 | 70.17 | 70.17 | 1.53% | 91,697 |
| Oct 10, 2025 | 71.23 | 71.46 | 69.08 | 69.11 | 69.11 | -2.77% | 182,946 |
| Oct 9, 2025 | 71.36 | 71.36 | 70.88 | 71.08 | 71.08 | -0.29% | 100,196 |
| Oct 8, 2025 | 70.95 | 71.29 | 70.86 | 71.29 | 71.29 | 0.91% | 96,471 |
| Oct 7, 2025 | 71.10 | 71.14 | 70.52 | 70.65 | 70.65 | -0.41% | 87,040 |
| Oct 6, 2025 | 70.86 | 71.13 | 70.61 | 70.94 | 70.94 | 0.55% | 92,086 |
| Oct 3, 2025 | 70.74 | 70.90 | 70.37 | 70.55 | 70.55 | -0.13% | 114,715 |
| Oct 2, 2025 | 70.78 | 70.78 | 70.34 | 70.64 | 70.64 | 0.16% | 106,546 |
| Oct 1, 2025 | 70.07 | 70.68 | 70.01 | 70.53 | 70.53 | - | 136,250 |
| Sep 30, 2025 | 70.27 | 70.55 | 69.96 | 70.53 | 70.53 | 0.47% | 68,064 |
| Sep 29, 2025 | 70.26 | 70.62 | 70.13 | 70.20 | 70.20 | 0.20% | 87,719 |
| Sep 26, 2025 | 69.89 | 70.08 | 69.53 | 70.06 | 70.06 | 0.55% | 140,660 |