Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
23.88
+0.05 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.83 | 23.96 | 23.83 | 23.89 | 23.88 | 0.22% | 9,348 |
| Dec 4, 2025 | 23.75 | 23.91 | 23.72 | 23.83 | 23.83 | -0.11% | 5,467 |
| Dec 3, 2025 | 23.62 | 23.88 | 23.62 | 23.86 | 23.86 | 1.19% | 13,774 |
| Dec 2, 2025 | 23.67 | 23.67 | 23.58 | 23.58 | 23.58 | 0.40% | 3,993 |
| Dec 1, 2025 | 23.58 | 23.65 | 23.49 | 23.49 | 23.48 | -0.73% | 11,492 |
| Nov 28, 2025 | 23.57 | 23.66 | 23.57 | 23.66 | 23.66 | 0.41% | 4,763 |
| Nov 26, 2025 | 23.61 | 23.70 | 23.56 | 23.56 | 23.56 | 0.26% | 4,302 |
| Nov 25, 2025 | 23.15 | 23.54 | 23.15 | 23.50 | 23.50 | 2.20% | 23,265 |
| Nov 24, 2025 | 23.13 | 23.13 | 22.91 | 23.00 | 23.00 | - | 16,132 |
| Nov 21, 2025 | 22.49 | 23.16 | 22.49 | 23.00 | 23.00 | 2.25% | 17,107 |
| Nov 20, 2025 | 22.90 | 23.11 | 22.49 | 22.49 | 22.49 | -1.39% | 18,697 |
| Nov 19, 2025 | 22.88 | 22.92 | 22.74 | 22.81 | 22.81 | -0.58% | 15,383 |
| Nov 18, 2025 | 22.73 | 22.98 | 22.73 | 22.94 | 22.94 | 0.01% | 8,528 |
| Nov 17, 2025 | 23.20 | 23.30 | 22.88 | 22.94 | 22.94 | -1.89% | 20,468 |
| Nov 14, 2025 | 23.34 | 23.44 | 23.33 | 23.38 | 23.38 | -0.07% | 4,619 |
| Nov 13, 2025 | 23.56 | 23.71 | 23.40 | 23.40 | 23.40 | -1.37% | 16,652 |
| Nov 12, 2025 | 23.76 | 23.85 | 23.71 | 23.72 | 23.72 | -0.16% | 6,703 |
| Nov 11, 2025 | 23.65 | 23.76 | 23.65 | 23.76 | 23.76 | 0.55% | 7,663 |
| Nov 10, 2025 | 23.50 | 23.66 | 23.34 | 23.63 | 23.63 | 1.11% | 19,953 |
| Nov 7, 2025 | 22.51 | 23.37 | 22.51 | 23.37 | 23.37 | 1.42% | 15,162 |
| Nov 6, 2025 | 23.19 | 23.35 | 23.04 | 23.04 | 23.04 | -1.49% | 4,395 |
| Nov 5, 2025 | 23.14 | 23.47 | 23.14 | 23.39 | 23.39 | -0.81% | 2,675 |
| Nov 4, 2025 | 23.60 | 23.66 | 23.53 | 23.58 | 23.58 | -0.07% | 5,692 |
| Nov 3, 2025 | 23.47 | 23.61 | 23.47 | 23.60 | 23.60 | -1.23% | 7,434 |
| Oct 31, 2025 | 23.82 | 23.90 | 23.78 | 23.89 | 23.89 | 0.20% | 24,190 |
| Oct 30, 2025 | 23.88 | 24.15 | 23.84 | 23.84 | 23.84 | -0.90% | 14,248 |
| Oct 29, 2025 | 24.42 | 24.42 | 23.97 | 24.06 | 24.06 | -2.12% | 22,221 |
| Oct 28, 2025 | 24.77 | 24.77 | 24.58 | 24.58 | 24.58 | -1.13% | 34,059 |
| Oct 27, 2025 | 25.01 | 25.03 | 24.83 | 24.86 | 24.86 | -0.32% | 12,196 |
| Oct 24, 2025 | 24.72 | 25.07 | 24.72 | 24.94 | 24.94 | 0.04% | 6,147 |
| Oct 23, 2025 | 24.88 | 24.98 | 24.69 | 24.93 | 24.93 | 1.18% | 7,418 |
| Oct 22, 2025 | 24.78 | 24.83 | 24.60 | 24.64 | 24.64 | -0.96% | 20,131 |
| Oct 21, 2025 | 24.73 | 24.91 | 24.73 | 24.88 | 24.88 | 1.35% | 11,813 |
| Oct 20, 2025 | 24.28 | 24.57 | 24.28 | 24.55 | 24.55 | 1.09% | 8,860 |
| Oct 17, 2025 | 23.97 | 24.29 | 23.97 | 24.28 | 24.28 | 0.74% | 23,626 |
| Oct 16, 2025 | 24.03 | 24.46 | 24.03 | 24.11 | 24.10 | -1.23% | 12,017 |
| Oct 15, 2025 | 24.61 | 24.67 | 24.37 | 24.41 | 24.41 | -0.64% | 3,826 |
| Oct 14, 2025 | 23.99 | 24.65 | 23.99 | 24.56 | 24.56 | 1.13% | 6,951 |
| Oct 13, 2025 | 24.24 | 24.33 | 24.18 | 24.29 | 24.29 | 0.41% | 14,895 |
| Oct 10, 2025 | 24.53 | 24.71 | 24.19 | 24.19 | 24.19 | -1.87% | 17,578 |
| Oct 9, 2025 | 24.65 | 24.74 | 24.63 | 24.65 | 24.65 | -0.52% | 12,621 |
| Oct 8, 2025 | 24.43 | 24.78 | 24.43 | 24.78 | 24.78 | 1.34% | 11,028 |
| Oct 7, 2025 | 24.64 | 24.64 | 24.42 | 24.46 | 24.46 | -0.79% | 8,198 |
| Oct 6, 2025 | 24.65 | 24.78 | 24.65 | 24.65 | 24.65 | -0.85% | 9,828 |
| Oct 3, 2025 | 24.90 | 25.10 | 24.86 | 24.86 | 24.86 | -0.01% | 13,988 |
| Oct 2, 2025 | 24.51 | 24.87 | 24.51 | 24.86 | 24.86 | 0.82% | 5,771 |
| Oct 1, 2025 | 24.85 | 24.85 | 24.56 | 24.66 | 24.66 | -0.60% | 6,237 |
| Sep 30, 2025 | 24.70 | 24.81 | 24.61 | 24.81 | 24.81 | - | 15,455 |
| Sep 29, 2025 | 24.85 | 24.86 | 24.68 | 24.81 | 24.81 | 0.02% | 14,708 |
| Sep 26, 2025 | 24.64 | 24.80 | 24.62 | 24.80 | 24.80 | 0.92% | 8,268 |
| Sep 25, 2025 | 24.51 | 24.58 | 24.46 | 24.58 | 24.58 | -0.39% | 13,844 |
| Sep 24, 2025 | 25.04 | 25.05 | 24.68 | 24.68 | 24.67 | -1.50% | 2,438 |
| Sep 23, 2025 | 25.15 | 25.15 | 25.04 | 25.05 | 25.05 | -0.27% | 6,460 |
| Sep 22, 2025 | 25.16 | 25.16 | 24.93 | 25.12 | 25.12 | -0.40% | 23,769 |
| Sep 19, 2025 | 25.45 | 25.45 | 25.22 | 25.22 | 25.22 | -1.02% | 5,352 |
| Sep 18, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.48 | 0.59% | 5,823 |
| Sep 17, 2025 | 25.56 | 25.75 | 25.31 | 25.33 | 25.33 | -0.04% | 3,753 |
| Sep 16, 2025 | 25.39 | 25.39 | 25.22 | 25.34 | 25.34 | -0.56% | 3,723 |
| Sep 15, 2025 | 25.56 | 25.72 | 25.48 | 25.48 | 25.48 | -0.55% | 8,731 |
| Sep 12, 2025 | 25.73 | 25.73 | 25.61 | 25.62 | 25.62 | -1.10% | 5,880 |
| Sep 11, 2025 | 25.78 | 25.91 | 25.78 | 25.91 | 25.91 | 1.46% | 11,352 |
| Sep 10, 2025 | 25.72 | 25.72 | 25.41 | 25.53 | 25.53 | -0.76% | 13,602 |
| Sep 9, 2025 | 25.77 | 25.79 | 25.64 | 25.73 | 25.73 | -1.16% | 12,502 |
| Sep 8, 2025 | 26.10 | 26.10 | 25.92 | 26.03 | 26.03 | -0.31% | 7,786 |
| Sep 5, 2025 | 26.00 | 26.14 | 25.94 | 26.11 | 26.11 | 0.86% | 14,880 |
| Sep 4, 2025 | 25.70 | 25.89 | 25.70 | 25.89 | 25.89 | 0.55% | 4,551 |
| Sep 3, 2025 | 25.66 | 25.75 | 25.61 | 25.75 | 25.75 | -0.02% | 7,828 |
| Sep 2, 2025 | 25.57 | 25.83 | 25.57 | 25.75 | 25.75 | -0.81% | 8,397 |
| Aug 29, 2025 | 26.00 | 26.19 | 25.90 | 25.96 | 25.96 | -0.54% | 5,360 |
| Aug 28, 2025 | 26.09 | 26.10 | 26.05 | 26.10 | 26.10 | - | 974 |
| Aug 27, 2025 | 26.06 | 26.18 | 26.06 | 26.10 | 26.10 | 0.53% | 1,786 |
| Aug 26, 2025 | 25.81 | 25.98 | 25.81 | 25.96 | 25.96 | -0.05% | 8,683 |
| Aug 25, 2025 | 26.12 | 26.12 | 25.98 | 25.98 | 25.98 | -1.14% | 1,627 |
| Aug 22, 2025 | 25.85 | 26.28 | 25.85 | 26.28 | 26.27 | 2.15% | 2,221 |
| Aug 21, 2025 | 25.73 | 25.76 | 25.67 | 25.72 | 25.72 | -0.58% | 3,761 |
| Aug 20, 2025 | 25.79 | 25.92 | 25.76 | 25.87 | 25.87 | -0.11% | 5,877 |
| Aug 19, 2025 | 25.68 | 25.98 | 25.68 | 25.90 | 25.90 | 0.33% | 11,935 |
| Aug 18, 2025 | 25.63 | 25.86 | 25.63 | 25.82 | 25.82 | 0.39% | 5,699 |
| Aug 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.19% | 206 |
| Aug 14, 2025 | 25.79 | 25.79 | 25.64 | 25.66 | 25.66 | -1.25% | 11,894 |
| Aug 13, 2025 | 25.66 | 25.99 | 25.64 | 25.99 | 25.99 | 1.37% | 4,896 |
| Aug 12, 2025 | 25.55 | 25.64 | 25.47 | 25.64 | 25.64 | 0.43% | 9,673 |
| Aug 11, 2025 | 25.64 | 25.65 | 25.53 | 25.53 | 25.53 | -0.63% | 11,009 |
| Aug 8, 2025 | 25.95 | 25.95 | 25.69 | 25.69 | 25.69 | -0.67% | 1,621 |
| Aug 7, 2025 | 25.99 | 25.99 | 25.86 | 25.86 | 25.86 | 0.17% | 921 |
| Aug 6, 2025 | 26.11 | 26.11 | 25.62 | 25.82 | 25.82 | -1.34% | 6,990 |
| Aug 5, 2025 | 26.08 | 26.23 | 26.08 | 26.17 | 26.17 | 0.46% | 5,598 |
| Aug 4, 2025 | 25.73 | 26.05 | 25.73 | 26.05 | 26.05 | 1.18% | 3,214 |
| Aug 1, 2025 | 25.66 | 25.78 | 25.65 | 25.75 | 25.75 | -1.62% | 16,522 |
| Jul 31, 2025 | 26.47 | 26.47 | 26.17 | 26.17 | 26.17 | -1.49% | 7,703 |
| Jul 30, 2025 | 26.44 | 26.72 | 26.44 | 26.57 | 26.57 | 0.63% | 4,868 |
| Jul 29, 2025 | 26.56 | 26.56 | 26.39 | 26.40 | 26.40 | -0.85% | 8,531 |
| Jul 28, 2025 | 26.28 | 26.82 | 26.28 | 26.63 | 26.63 | -0.64% | 7,429 |
| Jul 25, 2025 | 26.68 | 26.85 | 26.63 | 26.80 | 26.80 | 0.44% | 4,681 |
| Jul 24, 2025 | 26.72 | 26.75 | 26.68 | 26.68 | 26.68 | 0.17% | 6,201 |
| Jul 23, 2025 | 26.57 | 26.68 | 26.57 | 26.64 | 26.64 | 0.48% | 8,459 |
| Jul 22, 2025 | 26.24 | 26.53 | 26.24 | 26.51 | 26.51 | 0.86% | 1,527 |
| Jul 21, 2025 | 26.28 | 26.50 | 26.26 | 26.29 | 26.29 | -0.12% | 10,338 |
| Jul 18, 2025 | 26.38 | 26.39 | 26.25 | 26.32 | 26.32 | -0.32% | 3,621 |
| Jul 17, 2025 | 26.18 | 26.43 | 26.18 | 26.40 | 26.40 | 0.95% | 1,817 |