Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
30.69
+0.14 (0.47%)
Aug 15, 2025, 4:00 PM - Market closed
TMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.57 | 30.74 | 30.57 | 30.69 | 30.69 | 0.45% | 13,318 |
| Aug 14, 2025 | 30.47 | 30.56 | 30.43 | 30.56 | 30.56 | -0.23% | 23,226 |
| Aug 13, 2025 | 30.55 | 30.63 | 30.49 | 30.63 | 30.63 | 0.36% | 7,379 |
| Aug 12, 2025 | 30.41 | 30.54 | 30.37 | 30.52 | 30.52 | 0.39% | 9,412 |
| Aug 11, 2025 | 30.55 | 30.55 | 30.39 | 30.40 | 30.40 | -0.54% | 9,030 |
| Aug 8, 2025 | 30.46 | 30.61 | 30.46 | 30.56 | 30.56 | 0.63% | 6,906 |
| Aug 7, 2025 | 30.52 | 30.52 | 30.28 | 30.37 | 30.37 | 0.22% | 7,259 |
| Aug 6, 2025 | 30.32 | 30.37 | 30.18 | 30.30 | 30.30 | 0.22% | 5,735 |
| Aug 5, 2025 | 30.17 | 30.26 | 30.17 | 30.24 | 30.24 | 0.69% | 1,556 |
| Aug 4, 2025 | 29.87 | 30.03 | 29.87 | 30.03 | 30.03 | 1.52% | 10,741 |
| Aug 1, 2025 | 29.60 | 29.60 | 29.37 | 29.58 | 29.58 | -0.93% | 10,190 |
| Jul 31, 2025 | 30.08 | 30.09 | 29.75 | 29.86 | 29.86 | -0.94% | 11,252 |
| Jul 30, 2025 | 30.29 | 30.29 | 30.03 | 30.14 | 30.14 | -0.71% | 11,967 |
| Jul 29, 2025 | 30.38 | 30.44 | 30.28 | 30.36 | 30.36 | -0.57% | 11,121 |
| Jul 28, 2025 | 30.73 | 30.73 | 30.49 | 30.53 | 30.53 | -0.91% | 28,252 |
| Jul 25, 2025 | 30.72 | 30.84 | 30.69 | 30.81 | 30.81 | 0.28% | 30,642 |
| Jul 24, 2025 | 30.59 | 30.83 | 30.59 | 30.73 | 30.73 | 0.16% | 5,241 |
| Jul 23, 2025 | 30.65 | 30.72 | 30.54 | 30.68 | 30.68 | 0.94% | 9,185 |
| Jul 22, 2025 | 30.21 | 30.43 | 30.21 | 30.39 | 30.39 | 0.61% | 5,031 |
| Jul 21, 2025 | 30.18 | 30.29 | 30.16 | 30.21 | 30.21 | 0.25% | 4,863 |
| Jul 18, 2025 | 30.05 | 30.18 | 30.05 | 30.13 | 30.13 | -0.03% | 13,833 |
| Jul 17, 2025 | 29.90 | 30.18 | 29.90 | 30.14 | 30.14 | 0.63% | 27,765 |
| Jul 16, 2025 | 29.79 | 29.95 | 29.74 | 29.95 | 29.95 | 0.23% | 11,366 |
| Jul 15, 2025 | 30.06 | 30.18 | 29.88 | 29.88 | 29.88 | -0.64% | 8,974 |
| Jul 14, 2025 | 29.79 | 30.11 | 29.79 | 30.07 | 30.07 | 0.41% | 10,311 |
| Jul 11, 2025 | 30.01 | 30.15 | 29.95 | 29.95 | 29.95 | -1.12% | 12,248 |
| Jul 10, 2025 | 30.29 | 30.43 | 30.27 | 30.29 | 30.29 | -0.49% | 11,432 |
| Jul 9, 2025 | 30.36 | 30.44 | 30.23 | 30.44 | 30.44 | 0.39% | 9,190 |
| Jul 8, 2025 | 30.26 | 30.34 | 30.26 | 30.32 | 30.32 | 0.27% | 7,750 |
| Jul 7, 2025 | 30.23 | 30.36 | 30.14 | 30.24 | 30.24 | -0.68% | 5,992 |
| Jul 3, 2025 | 30.41 | 30.50 | 30.36 | 30.44 | 30.44 | 0.64% | 8,165 |
| Jul 2, 2025 | 30.15 | 30.25 | 30.11 | 30.25 | 30.25 | -0.23% | 52,163 |
| Jul 1, 2025 | 30.18 | 30.40 | 30.18 | 30.32 | 30.32 | -0.22% | 8,681 |
| Jun 30, 2025 | 30.04 | 30.39 | 30.00 | 30.39 | 30.39 | 0.28% | 12,835 |
| Jun 27, 2025 | 30.12 | 30.37 | 30.00 | 30.30 | 30.30 | 0.95% | 15,964 |
| Jun 26, 2025 | 29.80 | 30.02 | 29.80 | 30.02 | 30.02 | 0.75% | 13,600 |
| Jun 25, 2025 | 29.83 | 30.02 | 29.79 | 29.79 | 29.79 | -0.78% | 15,716 |
| Jun 24, 2025 | 29.85 | 30.09 | 29.72 | 30.03 | 30.03 | 1.66% | 10,093 |
| Jun 23, 2025 | 29.15 | 29.54 | 28.88 | 29.54 | 29.54 | 0.57% | 7,332 |
| Jun 20, 2025 | 29.59 | 29.59 | 29.31 | 29.37 | 29.37 | -0.63% | 10,282 |
| Jun 18, 2025 | 29.69 | 29.71 | 29.55 | 29.56 | 29.56 | -0.02% | 6,165 |
| Jun 17, 2025 | 29.66 | 29.78 | 29.54 | 29.56 | 29.56 | -0.64% | 5,837 |
| Jun 16, 2025 | 29.85 | 29.94 | 29.52 | 29.75 | 29.75 | 0.64% | 3,940 |
| Jun 13, 2025 | 29.51 | 29.79 | 29.51 | 29.56 | 29.56 | -1.24% | 43,389 |
| Jun 12, 2025 | 29.76 | 29.95 | 29.74 | 29.93 | 29.93 | 0.37% | 41,148 |
| Jun 11, 2025 | 29.96 | 29.98 | 29.76 | 29.82 | 29.82 | -0.57% | 5,308 |
| Jun 10, 2025 | 29.89 | 30.00 | 29.84 | 29.99 | 29.99 | 0.46% | 15,086 |
| Jun 9, 2025 | 29.93 | 29.93 | 29.72 | 29.85 | 29.85 | -0.15% | 6,774 |
| Jun 6, 2025 | 29.88 | 30.00 | 29.80 | 29.90 | 29.90 | 0.43% | 3,407 |
| Jun 5, 2025 | 29.98 | 29.98 | 29.69 | 29.77 | 29.77 | -0.23% | 13,677 |