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 |
| Sep 25, 2025 | 69.76 | 69.83 | 69.21 | 69.68 | 69.68 | -0.43% | 159,702 |
| Sep 24, 2025 | 70.48 | 70.48 | 69.70 | 69.98 | 69.98 | -0.23% | 105,884 |
| Sep 23, 2025 | 70.90 | 70.90 | 70.04 | 70.14 | 70.14 | -0.97% | 90,713 |
| Sep 22, 2025 | 70.35 | 70.88 | 70.33 | 70.83 | 70.83 | 0.58% | 113,115 |
| Sep 19, 2025 | 70.17 | 70.49 | 70.03 | 70.43 | 70.43 | 0.81% | 101,532 |
| Sep 18, 2025 | 70.11 | 70.22 | 69.86 | 69.86 | 69.86 | 0.33% | 82,674 |
| Sep 17, 2025 | 69.84 | 69.84 | 69.10 | 69.63 | 69.63 | -0.34% | 83,334 |
| Sep 16, 2025 | 70.09 | 70.09 | 69.80 | 69.87 | 69.87 | -0.19% | 168,951 |
| Sep 15, 2025 | 69.67 | 70.00 | 69.63 | 70.00 | 70.00 | 1.05% | 124,557 |
| Sep 12, 2025 | 69.18 | 69.41 | 68.98 | 69.28 | 69.28 | 0.38% | 185,003 |
| Sep 11, 2025 | 68.82 | 69.07 | 68.57 | 69.01 | 69.01 | 0.69% | 139,275 |
| Sep 10, 2025 | 68.98 | 68.98 | 68.36 | 68.54 | 68.54 | 0.03% | 95,938 |
| Sep 9, 2025 | 68.41 | 68.52 | 68.14 | 68.52 | 68.52 | 0.34% | 102,324 |
| Sep 8, 2025 | 68.19 | 68.53 | 68.19 | 68.29 | 68.29 | 0.49% | 122,717 |
| Sep 5, 2025 | 68.71 | 68.71 | 67.57 | 67.96 | 67.96 | -0.28% | 170,343 |
| Sep 4, 2025 | 67.71 | 68.15 | 67.53 | 68.15 | 68.15 | 0.95% | 70,111 |
| Sep 3, 2025 | 67.27 | 67.59 | 67.05 | 67.51 | 67.51 | 1.12% | 77,520 |
| Sep 2, 2025 | 66.40 | 66.76 | 66.03 | 66.76 | 66.76 | -0.83% | 115,552 |
| Aug 29, 2025 | 67.78 | 67.78 | 67.06 | 67.32 | 67.32 | -0.91% | 93,132 |
| Aug 28, 2025 | 67.55 | 67.96 | 67.38 | 67.94 | 67.94 | 0.71% | 138,364 |
| Aug 27, 2025 | 67.35 | 67.53 | 67.15 | 67.46 | 67.46 | 0.18% | 111,418 |
| Aug 26, 2025 | 67.09 | 67.34 | 66.80 | 67.34 | 67.34 | 0.54% | 90,445 |
| Aug 25, 2025 | 67.08 | 67.29 | 66.91 | 66.98 | 66.98 | -0.18% | 92,036 |
| Aug 22, 2025 | 66.30 | 67.27 | 66.29 | 67.10 | 67.10 | 1.56% | 88,714 |
| Aug 21, 2025 | 66.23 | 66.37 | 65.86 | 66.07 | 66.07 | -0.60% | 111,415 |
| Aug 20, 2025 | 66.68 | 66.80 | 65.78 | 66.47 | 66.47 | -0.49% | 117,042 |
| Aug 19, 2025 | 67.54 | 67.54 | 66.65 | 66.80 | 66.80 | -1.01% | 115,284 |
| Aug 18, 2025 | 67.52 | 67.53 | 67.25 | 67.48 | 67.48 | - | 135,819 |
| Aug 15, 2025 | 67.85 | 67.85 | 67.34 | 67.48 | 67.48 | -0.25% | 167,646 |
| Aug 14, 2025 | 67.40 | 67.78 | 67.40 | 67.65 | 67.65 | 0.27% | 88,223 |
| Aug 13, 2025 | 67.78 | 67.84 | 67.34 | 67.47 | 67.47 | -0.06% | 135,157 |
| Aug 12, 2025 | 67.20 | 67.52 | 66.79 | 67.51 | 67.51 | 1.03% | 161,466 |
| Aug 11, 2025 | 66.91 | 67.23 | 66.71 | 66.82 | 66.82 | -0.15% | 123,571 |
| Aug 8, 2025 | 66.53 | 66.95 | 66.53 | 66.92 | 66.92 | 0.97% | 169,906 |
| Aug 7, 2025 | 66.81 | 66.84 | 65.87 | 66.28 | 66.28 | -0.27% | 210,295 |
| Aug 6, 2025 | 65.56 | 66.50 | 65.56 | 66.46 | 66.46 | 1.40% | 122,305 |
| Aug 5, 2025 | 66.06 | 66.19 | 65.53 | 65.54 | 65.54 | -0.80% | 166,174 |
| Aug 4, 2025 | 65.45 | 66.08 | 65.45 | 66.07 | 66.07 | 1.69% | 135,291 |
| Aug 1, 2025 | 65.55 | 65.64 | 64.72 | 64.97 | 64.97 | -1.89% | 164,298 |
| Jul 31, 2025 | 67.36 | 67.36 | 66.17 | 66.22 | 66.22 | - | 149,431 |
| Jul 30, 2025 | 66.18 | 66.47 | 65.89 | 66.22 | 66.22 | 0.15% | 129,249 |
| Jul 29, 2025 | 66.61 | 66.71 | 66.09 | 66.12 | 66.12 | -0.53% | 151,177 |
| Jul 28, 2025 | 66.49 | 66.54 | 66.31 | 66.47 | 66.47 | 0.33% | 173,224 |
| Jul 25, 2025 | 66.12 | 66.37 | 66.07 | 66.25 | 66.25 | 0.49% | 60,699 |
| Jul 24, 2025 | 65.90 | 66.12 | 65.84 | 65.93 | 65.93 | 0.18% | 95,542 |
| Jul 23, 2025 | 65.65 | 65.81 | 65.34 | 65.81 | 65.81 | 0.73% | 110,138 |
| Jul 22, 2025 | 65.68 | 65.68 | 65.06 | 65.33 | 65.33 | -0.37% | 102,994 |
| Jul 21, 2025 | 65.38 | 65.80 | 65.37 | 65.57 | 65.57 | 0.48% | 129,822 |
| Jul 18, 2025 | 65.36 | 65.36 | 65.08 | 65.26 | 65.26 | 0.11% | 82,190 |
| Jul 17, 2025 | 64.95 | 65.24 | 64.85 | 65.19 | 65.19 | 0.48% | 132,514 |