Skip to main content
Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
30.21
-0.31 (-1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
30.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.2030.2330.1230.12--1.33%3,976
Apr 27, 202630.5030.6730.3430.5330.53-0.45%12,167
Apr 24, 202630.4330.6830.2130.6630.660.94%14,627
Apr 23, 202630.4730.5130.2430.3830.38-0.42%7,510
Apr 22, 202630.4930.6030.4330.5130.510.51%5,132
Apr 21, 202630.6230.7730.3530.3530.35-0.95%7,608
Apr 20, 202630.5330.7130.5230.6430.64-0.20%25,322
Apr 17, 202630.5130.8230.5130.7030.701.45%15,148
Apr 16, 202630.3530.4130.2430.2630.26-0.04%24,236
Apr 15, 202629.9530.2729.9530.2730.270.67%25,551
Apr 14, 202629.7630.1129.7330.0730.070.87%8,298
Apr 13, 202629.1729.8128.8029.8129.811.36%30,123
Apr 10, 202629.3529.6328.8729.4129.41-0.22%9,838
Apr 9, 202629.2029.5229.2029.4829.48-0.03%7,754
Apr 8, 202629.5029.6028.8229.4929.493.07%23,537
Apr 7, 202628.6028.6428.4528.6128.61-0.26%6,461
Apr 6, 202628.4728.7428.4728.6928.690.61%20,349
Apr 2, 202628.1128.5128.0628.5128.510.25%21,670
Apr 1, 202628.4428.5928.4128.4428.440.64%6,238
Mar 31, 202627.7428.2727.7428.2628.262.54%11,615
Mar 30, 202627.6227.7227.4927.5627.560.57%13,585
Mar 27, 202627.8027.8027.4027.4027.40-1.72%17,353
Mar 26, 202628.0128.2627.8427.8827.88-1.47%14,613
Mar 25, 202628.4928.4928.2128.3028.301.02%4,614
Mar 24, 202628.1328.1327.9928.0128.01-1.44%5,831
Mar 23, 202628.4528.6728.3628.4228.421.21%15,309
Mar 20, 202628.3328.3328.0028.0828.08-1.75%2,987
Mar 19, 202628.2928.6128.2928.5828.580.06%14,043
Mar 18, 202628.7928.8628.5628.5628.56-1.51%6,830
Mar 17, 202629.0029.1528.9929.0029.000.21%7,853
Mar 16, 202628.8929.0428.8328.9428.940.98%11,258
Mar 13, 202628.8228.9428.6228.6628.66-0.07%5,883
Mar 12, 202628.8328.8728.6828.6828.68-1.75%2,700
Mar 11, 202629.2129.2929.0729.1929.19-0.17%5,521
Mar 10, 202629.5029.5329.2429.2429.24-0.78%6,868
Mar 9, 202628.9429.4728.8229.4729.470.79%16,858
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