Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Motley Fool 100 Index ETF (TMFC)
Motley Fool 100 Index ETF (TMFC) Historical

TMFC Motley Fool 100 Index ETF

54.08

-0.60 (-1.10%)

Jul 18 2024 - Closed

Delayed by 15 minutes

TMFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	54.08	-0.60	-1.10%	55.06	55.06	53.92	84,928
Jul 17 2024	54.68	-1.25	-2.23%	55.13	55.13	54.65	88,070
Jul 16 2024	55.93	0.06	0.11%	56.12	56.12	55.615	68,387
Jul 15 2024	55.87	0.28	0.51%	55.96	56.29	55.64	71,202
Jul 12 2024	55.5878	0.25	0.45%	55.34	56.03	55.30	119,927
Jul 11 2024	55.34	-0.96	-1.71%	56.37	56.37	55.16	66,417
Jul 10 2024	56.30	0.44	0.79%	56.06	56.3399	55.865	96,153
Jul 09 2024	55.86	0.14	0.25%	55.95	55.95	55.738	51,842
Jul 08 2024	55.72	0.03	0.05%	55.84	55.84	55.59	152,130
Jul 05 2024	55.69	0.59	1.07%	55.20	55.70	55.145	70,521
Jul 03 2024	55.10	0.38	0.69%	54.72	55.10	54.6959	74,769
Jul 02 2024	54.72	0.53	0.98%	54.05	54.72	53.97	51,518
Jul 01 2024	54.19	0.37	0.69%	53.99	54.23	53.62	76,390
Jun 28 2024	53.82	-0.41	-0.76%	54.37	54.67	53.82	48,266
Jun 27 2024	54.23	0.08	0.15%	54.06	54.3299	54.06	58,205
Jun 26 2024	54.15	0.36	0.67%	53.74	54.156	53.74	57,614
Jun 25 2024	53.79	0.62	1.17%	53.42	53.79	53.3599	33,050
Jun 24 2024	53.17	-0.46	-0.86%	53.61	53.75	53.17	34,036
Jun 21 2024	53.63	-0.17	-0.32%	53.71	53.91	53.5487	38,890
Jun 20 2024	53.80	-0.23	-0.43%	54.27	54.50	53.58	80,173
Jun 18 2024	54.03	-0.03	-0.06%	54.12	54.12	53.87	49,986
Jun 17 2024	54.06	0.45	0.84%	53.67	54.28	53.455	93,012
Jun 14 2024	53.61	0.21	0.39%	53.31	53.61	53.25	75,195
Jun 13 2024	53.40	0.19	0.36%	53.54	53.545	53.09	38,958
Jun 12 2024	53.2063	0.69	1.31%	52.93	53.4273	52.93	85,264
Jun 11 2024	52.52	0.45	0.86%	52.01	52.52	51.90	40,413
Jun 10 2024	52.07	0.14	0.27%	51.91	52.09	51.75	70,213
Jun 07 2024	51.93	-0.02	-0.04%	51.96	52.17	51.82	70,021
Jun 06 2024	51.95	0.04	0.08%	51.92	52.0698	51.7751	41,901
Jun 05 2024	51.91	0.89	1.74%	51.34	51.91	51.19	91,055
Jun 04 2024	51.02	0.18	0.35%	50.82	51.065	50.6706	43,046
Jun 03 2024	50.84	0.28	0.55%	50.81	51.00	50.305	76,700
May 31 2024	50.56	0.19	0.38%	50.53	50.56	49.6687	54,064
May 30 2024	50.37	-0.70	-1.37%	50.86	51.00	50.25	48,282
May 29 2024	51.07	-0.25	-0.49%	50.85	51.27	50.85	39,857
May 28 2024	51.32	0.29	0.57%	51.21	51.32	51.00	217,643
May 24 2024	51.03	0.45	0.89%	50.77	51.10	50.65	30,103
May 23 2024	50.58	-0.20	-0.39%	51.24	51.25	50.445	39,765
May 22 2024	50.78	-0.16	-0.31%	50.96	50.99	50.58	43,586
May 21 2024	50.94	0.13	0.26%	50.64	50.9599	50.62	28,394
May 20 2024	50.81	0.19	0.38%	50.72	50.9199	50.66	76,025
May 17 2024	50.62	0.02	0.04%	50.67	50.68	50.475	42,524
May 16 2024	50.60	0.04	0.08%	50.67	50.89	50.59	44,366
May 15 2024	50.56	0.67	1.34%	50.08	50.62	50.05	43,832
May 14 2024	49.89	0.24	0.48%	49.57	49.975	49.57	183,170
May 13 2024	49.65	0.04	0.08%	49.71	49.7201	49.50	26,987
May 10 2024	49.61	0.05	0.10%	49.73	49.78	49.42	31,934
May 09 2024	49.56	0.17	0.34%	49.40	49.5601	49.25	38,500
May 08 2024	49.39	-0.07	-0.14%	49.19	49.68	49.18	52,332
May 07 2024	49.46	-0.04	-0.08%	49.54	49.55	49.31	162,116
May 06 2024	49.50	0.59	1.21%	49.19	49.50	49.05	64,619
May 03 2024	48.91	0.93	1.94%	48.93	49.02	48.6633	128,608
May 02 2024	47.98	0.55	1.16%	47.79	48.08	47.485	48,232
May 01 2024	47.43	-0.15	-0.32%	47.51	48.2401	47.34	49,508
Apr 30 2024	47.58	-0.91	-1.88%	48.34	48.41	47.58	32,721
Apr 29 2024	48.49	0.04	0.08%	48.69	48.69	48.34	59,937
Apr 26 2024	48.45	0.95	2.00%	48.20	48.59	48.1697	26,658
Apr 25 2024	47.50	-0.30	-0.63%	46.89	47.565	46.772	34,166
Apr 24 2024	47.80	0.00	0.00%	47.97	48.18	47.63	31,445
Apr 23 2024	47.7999	0.66	1.40%	47.39	47.8699	47.37	36,073
Apr 22 2024	47.14	0.45	0.96%	46.95	47.4216	46.67	39,354

Motley Fool 100 Index ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions