Skip to main content
Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
29.24
-0.50 (-1.68%)
Mar 6, 2026, 4:00 PM EST - Market closed

TMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.2529.4929.2429.2429.24-1.68%9,757
Mar 5, 202629.5629.9329.5429.7429.74-0.27%13,555
Mar 4, 202629.6929.9129.6529.8229.820.57%36,668
Mar 3, 202629.2829.7429.2229.6529.65-1.23%13,592
Mar 2, 202629.8230.0929.7830.0230.02-0.46%20,767
Feb 27, 202629.8830.1629.8830.1630.160.43%2,561
Feb 26, 202629.9830.1029.8430.0330.030.10%10,938
Feb 25, 202629.6830.0029.6830.0030.001.25%35,753
Feb 24, 202629.0929.6629.0929.6329.631.40%16,686
Feb 23, 202629.3929.4429.1829.2229.22-1.12%27,847
Feb 20, 202629.2729.6129.2729.5529.550.96%13,573
Feb 19, 202629.2529.3229.1829.2729.27-0.51%8,329
Feb 18, 202629.2529.5229.2529.4229.420.38%6,835
Feb 17, 202629.1629.3729.1129.3129.31-0.31%18,446
Feb 13, 202629.1029.5029.1029.4029.400.86%9,834
Feb 12, 202629.5229.5229.1529.1529.15-1.52%27,942
Feb 11, 202629.8529.8529.5829.6029.60-0.58%11,677
Feb 10, 202629.7829.9529.7329.7729.770.45%9,922
Feb 9, 202629.5929.7229.4629.6429.64-0.30%16,760
Feb 6, 202629.4529.7329.3729.7329.731.05%4,974
Feb 5, 202629.6429.6529.3629.4229.42-1.34%20,446
Feb 4, 202629.8129.9929.6329.8229.820.13%10,172
Feb 3, 202630.2630.2629.5629.7829.78-1.91%7,853
Feb 2, 202630.0630.5130.0630.3630.360.66%16,591
Jan 30, 202630.2930.2930.0130.1630.16-1.02%17,982
Jan 29, 202630.6330.6330.1730.4730.47-0.85%11,861
Jan 28, 202630.9330.9430.6730.7330.73-0.44%16,752
Jan 27, 202630.8030.8830.7430.8730.860.41%15,749
Jan 26, 202630.5930.7830.5930.7430.740.49%13,151
Jan 23, 202630.5630.6430.5330.5930.590.13%6,545
Jan 22, 202630.5530.6630.4930.5530.550.53%16,529
Jan 21, 202630.1530.5130.1530.3930.390.83%7,657
Jan 20, 202630.1930.4230.1230.1430.14-1.95%25,108
Jan 16, 202630.7230.8030.6930.7430.740.10%14,647
Jan 15, 202630.6130.8230.6130.7130.710.79%9,573
Jan 14, 202630.6030.6030.3430.4730.47-0.41%9,067
Jan 13, 202630.8130.8130.5630.6030.60-0.89%22,154
Jan 12, 202630.7430.9030.7430.8730.87-0.29%20,495
Jan 9, 202630.9031.0030.7730.9630.960.60%18,966
Jan 8, 202630.8130.8430.7630.7830.78-0.08%10,294
Jan 7, 202630.9531.1030.2530.8030.80-0.87%10,646
Jan 6, 202630.5831.0930.5831.0731.071.37%24,671
Jan 5, 202630.0830.6630.0830.6530.651.76%37,791
Jan 2, 202630.3330.3330.0230.1230.12-0.13%49,268
Dec 31, 202530.0330.3330.0330.1630.16-0.36%17,144
Dec 30, 202530.3430.3730.2630.2730.27-0.30%18,355
Dec 29, 202530.2030.4730.2030.3630.36-0.38%28,093
Dec 26, 202530.4230.4830.4230.4830.480.14%7,958
Dec 24, 202530.3030.4330.3030.4330.430.32%4,325
Dec 23, 202530.1530.3630.1530.3430.340.38%30,272
Dec 22, 202530.0530.2530.0530.2230.220.60%24,800
Dec 19, 202529.9030.0629.9030.0430.040.17%15,346
Dec 18, 202529.9630.0329.8429.9929.990.87%22,413
Dec 17, 202529.9730.0729.7329.7329.65-0.87%4,651
Dec 16, 202530.0930.0929.8329.9929.91-0.20%12,183
Dec 15, 202530.3530.3530.0530.0529.97-0.89%4,473
Dec 12, 202530.6730.6730.3130.3230.24-0.98%24,374
Dec 11, 202530.3230.6330.3230.6230.540.99%14,097
Dec 10, 202530.0530.4130.0530.3230.240.70%9,314
Dec 9, 202530.1630.1930.1030.1130.030.08%10,674
Dec 8, 202530.2730.2730.0630.0930.00-0.80%11,856
Dec 5, 202530.3430.5030.3330.3330.250.49%8,710
Dec 4, 202530.1330.2030.0830.1830.10-0.06%30,091
Dec 3, 202529.8330.2029.8330.2030.120.68%8,970
Dec 2, 202529.9130.0829.9130.0029.910.12%10,173
Dec 1, 202529.9430.1329.9429.9629.88-0.80%12,767
Nov 28, 202530.0230.2030.0230.2030.120.37%5,754
Nov 26, 202529.9930.1129.9730.0930.010.86%7,225
Nov 25, 202529.4229.8829.4229.8329.751.57%13,029
Nov 24, 202529.3029.4629.3029.3729.290.72%7,235
Nov 21, 202528.6129.2728.6129.1629.081.96%7,981
Nov 20, 202529.4529.4528.6028.6028.52-1.84%7,432
Nov 19, 202529.0729.1729.0229.1429.06-0.09%15,285
Nov 18, 202529.0329.2728.4729.1629.08-0.55%12,243
Nov 17, 202529.4229.5929.2329.3229.24-0.93%11,040
Nov 14, 202529.3929.7429.3929.6029.51-0.30%20,943
Nov 13, 202530.0030.0929.6829.6829.60-1.39%28,619
Nov 12, 202530.1830.1930.1030.1030.02-0.07%6,334
Nov 11, 202529.9030.1429.9030.1230.040.75%17,162
Nov 10, 202529.9229.9629.6929.9029.820.44%25,466
Nov 7, 202529.6229.7729.5229.7729.69-0.05%8,064
Nov 6, 202530.2030.2029.7629.7929.70-1.44%22,601
Nov 5, 202530.1430.3030.0330.2230.14-28,100
Nov 4, 202530.0730.4530.0730.2230.14-0.28%16,798
Nov 3, 202530.3630.3930.1630.3130.22-0.14%9,124
Oct 31, 202530.3930.4030.2430.3530.260.78%13,457
Oct 30, 202530.0930.3130.0930.1130.03-0.34%11,422
Oct 29, 202530.4930.4930.1530.2230.13-1.16%18,434
Oct 28, 202530.7630.7630.5730.5730.49-0.55%8,398
Oct 27, 202530.6130.8130.6130.7430.660.56%32,635
Oct 24, 202530.6030.7030.5630.5730.490.36%11,582
Oct 23, 202530.3430.4730.2630.4630.380.79%10,572
Oct 22, 202530.3530.4330.1230.2230.14-0.70%11,459
Oct 21, 202530.1830.4529.7330.4430.350.75%9,119
Oct 20, 202530.0330.2230.0330.2130.130.97%15,986
Oct 17, 202529.6729.9529.6729.9229.840.67%19,352
Oct 16, 202529.8929.9929.6129.7229.64-0.42%15,749
Oct 15, 202530.0730.1029.8029.8529.77-0.01%9,154
Oct 14, 202529.6429.9729.6429.8529.770.36%6,479
Oct 13, 202529.4429.8029.4429.7429.661.17%35,844