Skip to main content
Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
30.33
+0.15 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

TMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.3430.5030.3330.3330.330.49%8,710
Dec 4, 202530.1330.2030.0830.1830.18-0.06%30,091
Dec 3, 202529.8330.2029.8330.2030.200.68%8,970
Dec 2, 202529.9130.0829.9130.0030.000.12%10,173
Dec 1, 202529.9430.1329.9429.9629.96-0.80%12,767
Nov 28, 202530.0230.2030.0230.2030.200.37%5,754
Nov 26, 202529.9930.1129.9730.0930.090.86%7,225
Nov 25, 202529.4229.8829.4229.8329.831.57%13,029
Nov 24, 202529.3029.4629.3029.3729.370.72%7,235
Nov 21, 202528.6129.2728.6129.1629.161.96%7,981
Nov 20, 202529.4529.4528.6028.6028.60-1.84%7,432
Nov 19, 202529.0729.1729.0229.1429.14-0.09%15,285
Nov 18, 202529.0329.2728.4729.1629.16-0.55%12,243
Nov 17, 202529.4229.5929.2329.3229.32-0.93%11,040
Nov 14, 202529.3929.7429.3929.6029.59-0.30%20,943
Nov 13, 202530.0030.0929.6829.6829.68-1.39%28,619
Nov 12, 202530.1830.1930.1030.1030.10-0.07%6,334
Nov 11, 202529.9030.1429.9030.1230.120.75%17,162
Nov 10, 202529.9229.9629.6929.9029.900.44%25,466
Nov 7, 202529.6229.7729.5229.7729.77-0.05%8,064
Nov 6, 202530.2030.2029.7629.7929.79-1.44%22,601
Nov 5, 202530.1430.3030.0330.2230.22-28,100
Nov 4, 202530.0730.4530.0730.2230.22-0.28%16,798
Nov 3, 202530.3630.3930.1630.3130.31-0.14%9,124
Oct 31, 202530.3930.4030.2430.3530.350.78%13,457
Oct 30, 202530.0930.3130.0930.1130.11-0.34%11,422
Oct 29, 202530.4930.4930.1530.2230.22-1.16%18,434
Oct 28, 202530.7630.7630.5730.5730.57-0.55%8,398
Oct 27, 202530.6130.8130.6130.7430.740.56%32,635
Oct 24, 202530.6030.7030.5630.5730.570.36%11,582
Oct 23, 202530.3430.4730.2630.4630.460.79%10,572
Oct 22, 202530.3530.4330.1230.2230.22-0.70%11,459
Oct 21, 202530.1830.4529.7330.4430.440.75%9,119
Oct 20, 202530.0330.2230.0330.2130.210.97%15,986
Oct 17, 202529.6729.9529.6729.9229.920.67%19,352
Oct 16, 202529.8929.9929.6129.7229.72-0.42%15,749
Oct 15, 202530.0730.1029.8029.8529.85-0.01%9,154
Oct 14, 202529.6429.9729.6429.8529.850.36%6,479
Oct 13, 202529.4429.8029.4429.7429.741.17%35,844
Oct 10, 202530.1130.1129.4029.4029.40-2.10%24,981
Oct 9, 202530.1730.1829.9730.0330.03-0.97%18,456
Oct 8, 202530.1830.3430.1730.3330.330.86%10,584
Oct 7, 202530.3030.3029.9930.0730.06-0.65%10,173
Oct 6, 202530.2930.2930.0830.2630.26-0.04%45,210
Oct 3, 202530.2030.3830.2030.2730.270.29%6,528
Oct 2, 202530.0830.2030.0530.1830.180.31%14,258
Oct 1, 202529.9330.1429.9130.0930.090.50%7,823
Sep 30, 202529.8629.9529.7729.9429.94-0.17%6,734
Sep 29, 202529.9130.0629.9129.9929.990.17%17,037
Sep 26, 202529.8329.9929.8329.9429.940.52%5,653
Sep 25, 202529.7129.8329.7129.7929.79-0.65%19,069
Sep 24, 202530.2230.2629.9529.9829.98-0.89%8,490
Sep 23, 202530.2630.4030.2530.2530.25-0.33%17,219
Sep 22, 202530.2630.3630.2330.3530.35-0.22%22,246
Sep 19, 202530.4230.4630.3730.4230.42-0.79%9,109
Sep 18, 202530.5430.7330.5430.6630.660.10%10,217
Sep 17, 202530.6430.7930.5230.6330.63-0.10%20,396
Sep 16, 202530.6230.7030.6230.6630.660.03%18,799
Sep 15, 202530.6030.7830.6030.6530.650.40%22,890
Sep 12, 202530.6830.6930.5130.5330.53-0.77%6,099
Sep 11, 202530.4730.8030.4730.7730.771.27%27,975
Sep 10, 202530.4830.6530.3330.3830.38-0.90%8,572
Sep 9, 202530.6330.7030.5630.6630.66-0.37%9,469
Sep 8, 202530.7030.8430.6730.7730.770.11%24,073
Sep 5, 202530.7730.9130.6030.7430.740.28%21,321
Sep 4, 202530.3930.6530.3930.6530.650.74%11,547
Sep 3, 202530.3330.4230.3130.4230.420.75%4,330
Sep 2, 202530.0330.2330.0330.2030.20-1.03%4,715
Aug 29, 202530.6130.6130.5030.5130.51-0.80%2,603
Aug 28, 202530.6230.7630.6230.7630.750.44%5,962
Aug 27, 202530.5130.6230.5030.6230.620.35%7,991
Aug 26, 202530.5930.5930.4530.5230.52-0.54%23,028
Aug 25, 202530.8030.9030.6830.6830.68-0.78%5,124
Aug 22, 202530.4530.9930.4530.9230.921.86%12,467
Aug 21, 202530.4530.4530.2630.3630.36-0.64%7,560
Aug 20, 202530.4730.5930.4730.5530.55-15,378
Aug 19, 202530.6730.6730.5230.5530.55-0.71%4,400
Aug 18, 202530.5830.7730.5830.7730.770.24%11,006
Aug 15, 202530.5730.7430.5730.6930.690.45%13,318
Aug 14, 202530.4730.5630.4330.5630.55-0.23%23,226
Aug 13, 202530.5530.6330.4930.6330.630.36%7,379
Aug 12, 202530.4130.5430.3730.5230.520.39%9,412
Aug 11, 202530.5530.5530.3930.4030.40-0.54%9,030
Aug 8, 202530.4630.6130.4630.5630.560.63%6,906
Aug 7, 202530.5230.5230.2830.3730.370.22%7,259
Aug 6, 202530.3230.3730.1830.3030.300.22%5,735
Aug 5, 202530.1730.2630.1730.2430.240.69%1,556
Aug 4, 202529.8730.0329.8730.0330.031.52%10,741
Aug 1, 202529.6029.6029.3729.5829.58-0.93%10,190
Jul 31, 202530.0830.0929.7529.8629.86-0.94%11,252
Jul 30, 202530.2930.2930.0330.1430.14-0.71%11,967
Jul 29, 202530.3830.4430.2830.3630.36-0.57%11,121
Jul 28, 202530.7330.7330.4930.5330.53-0.91%28,252
Jul 25, 202530.7230.8430.6930.8130.810.28%30,642
Jul 24, 202530.5930.8330.5930.7330.730.16%5,241
Jul 23, 202530.6530.7230.5430.6830.680.94%9,185
Jul 22, 202530.2130.4330.2130.3930.390.61%5,031
Jul 21, 202530.1830.2930.1630.2130.210.25%4,863
Jul 18, 202530.0530.1830.0530.1330.13-0.03%13,833
Jul 17, 202529.9030.1829.9030.1430.140.63%27,765