Skip to main content
Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
21.87
-0.33 (-1.48%)
Mar 6, 2026, 4:00 PM EST - Market closed

TMFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.9321.9521.6921.8721.87-1.48%6,811
Mar 5, 202621.9322.4421.9322.2022.20-0.09%16,616
Mar 4, 202622.1422.3122.0222.2222.220.23%13,152
Mar 3, 202621.7322.2121.6422.1722.17-0.76%9,711
Mar 2, 202622.0122.4422.0122.3422.34-0.31%8,946
Feb 27, 202621.9522.5821.9422.4122.41-1.41%6,693
Feb 26, 202622.3022.7322.2822.7322.734.27%31,919
Feb 25, 202621.8122.0621.8021.8021.80-0.40%16,513
Feb 24, 202621.7521.8921.6821.8921.891.52%20,178
Feb 23, 202621.9021.9021.5521.5621.56-2.62%4,943
Feb 20, 202621.9422.3621.9422.1422.14-0.27%4,857
Feb 19, 202622.3322.3322.1322.2022.20-0.94%5,884
Feb 18, 202622.1422.5422.1422.4122.411.22%18,012
Feb 17, 202622.0022.2021.9622.1422.140.01%26,164
Feb 13, 202622.0022.2821.9822.1422.141.76%13,117
Feb 12, 202622.1622.3721.6521.7621.76-1.73%7,884
Feb 11, 202622.1322.1722.0422.1422.140.49%16,420
Feb 10, 202621.7922.2121.7922.0322.030.32%3,889
Feb 9, 202622.0422.0421.7921.9621.96-0.72%8,989
Feb 6, 202621.7322.1221.7322.1222.122.48%20,558
Feb 5, 202622.0422.3521.5921.5921.59-3.13%11,559
Feb 4, 202622.0322.3321.8522.2822.280.82%17,531
Feb 3, 202622.5022.5021.9822.1022.10-2.39%6,394
Feb 2, 202622.4622.8022.4622.6422.64-26,716
Jan 30, 202622.6622.7022.5522.6422.64-0.81%8,203
Jan 29, 202623.3523.3522.7222.8222.82-2.51%6,112
Jan 28, 202623.8723.8723.3923.4123.41-1.01%10,521
Jan 27, 202623.7023.7323.5723.6523.65-1.05%6,775
Jan 26, 202623.7423.9323.7423.9023.900.62%20,189
Jan 23, 202623.8323.8323.6823.7523.75-0.82%10,911
Jan 22, 202623.7623.9823.7623.9523.951.26%8,997
Jan 21, 202623.4623.7023.4523.6523.651.24%8,445
Jan 20, 202623.4623.7123.3523.3623.36-2.14%14,180
Jan 16, 202623.8224.0223.8223.8723.87-0.83%4,886
Jan 15, 202624.0724.1724.0724.0724.070.36%5,043
Jan 14, 202623.7824.0323.7823.9923.99-0.25%11,173
Jan 13, 202623.9824.0523.9524.0524.05-0.94%13,227
Jan 12, 202623.9124.3423.9124.2724.270.01%17,715
Jan 9, 202624.2224.2824.1024.2724.270.29%5,623
Jan 8, 202624.1824.2824.1524.2024.200.17%8,768
Jan 7, 202624.1724.2724.1424.1624.16-0.28%11,977
Jan 6, 202623.7824.2423.7824.2324.231.56%16,999
Jan 5, 202623.3023.9723.3023.8623.862.44%21,464
Jan 2, 202623.5323.5323.1723.2923.29-0.67%45,293
Dec 31, 202523.6523.7123.4423.4423.44-1.42%26,961
Dec 30, 202523.8923.8923.7823.7823.78-0.49%4,755
Dec 29, 202523.8924.0523.8723.9023.90-0.62%29,815
Dec 26, 202523.9824.0523.9824.0524.05-5,698
Dec 24, 202523.9424.0723.9224.0524.050.32%4,204
Dec 23, 202523.9224.0023.8723.9723.97-0.49%23,818
Dec 22, 202523.9124.1623.9124.0924.090.88%13,564
Dec 19, 202523.7923.9023.7123.8823.880.48%36,194
Dec 18, 202523.8323.8723.7323.7723.770.66%17,405
Dec 17, 202523.6623.8823.6123.6123.60-0.20%2,003
Dec 16, 202523.7423.7423.5823.6623.64-0.30%3,073
Dec 15, 202523.9923.9923.6723.7323.71-0.88%8,977
Dec 12, 202523.9924.2223.9423.9423.92-1.12%20,877
Dec 11, 202524.0624.2224.0524.2124.201.25%12,872
Dec 10, 202523.5523.9823.5523.9123.901.53%8,981
Dec 9, 202523.4323.6523.4323.5523.54-0.13%18,889
Dec 8, 202523.7523.8823.5623.5823.57-1.28%9,969
Dec 5, 202523.8323.9623.8323.8923.870.22%9,348
Dec 4, 202523.7523.9123.7223.8323.82-0.11%5,467
Dec 3, 202523.6223.8823.6223.8623.851.19%13,774
Dec 2, 202523.6723.6723.5823.5823.570.40%3,993
Dec 1, 202523.5823.6523.4923.4923.47-0.73%11,492
Nov 28, 202523.5723.6623.5723.6623.640.41%4,763
Nov 26, 202523.6123.7023.5623.5623.550.26%4,302
Nov 25, 202523.1523.5423.1523.5023.492.20%23,265
Nov 24, 202523.1323.1322.9123.0022.98-16,132
Nov 21, 202522.4923.1622.4923.0022.982.25%17,107
Nov 20, 202522.9023.1122.4922.4922.48-1.39%18,697
Nov 19, 202522.8822.9222.7422.8122.79-0.58%15,383
Nov 18, 202522.7322.9822.7322.9422.930.01%8,528
Nov 17, 202523.2023.3022.8822.9422.92-1.89%20,468
Nov 14, 202523.3423.4423.3323.3823.37-0.07%4,619
Nov 13, 202523.5623.7123.4023.4023.38-1.37%16,652
Nov 12, 202523.7623.8523.7123.7223.71-0.16%6,703
Nov 11, 202523.6523.7623.6523.7623.740.55%7,663
Nov 10, 202523.5023.6623.3423.6323.611.11%19,953
Nov 7, 202522.5123.3722.5123.3723.351.42%15,162
Nov 6, 202523.1923.3523.0423.0423.03-1.49%4,395
Nov 5, 202523.1423.4723.1423.3923.38-0.81%2,675
Nov 4, 202523.6023.6623.5323.5823.57-0.07%5,692
Nov 3, 202523.4723.6123.4723.6023.58-1.23%7,434
Oct 31, 202523.8223.9023.7823.8923.880.20%24,190
Oct 30, 202523.8824.1523.8423.8423.83-0.90%14,248
Oct 29, 202524.4224.4223.9724.0624.04-2.12%22,221
Oct 28, 202524.7724.7724.5824.5824.56-1.13%34,059
Oct 27, 202525.0125.0324.8324.8624.84-0.32%12,196
Oct 24, 202524.7225.0724.7224.9424.920.04%6,147
Oct 23, 202524.8824.9824.6924.9324.911.18%7,418
Oct 22, 202524.7824.8324.6024.6424.62-0.96%20,131
Oct 21, 202524.7324.9124.7324.8824.861.35%11,813
Oct 20, 202524.2824.5724.2824.5524.531.09%8,860
Oct 17, 202523.9724.2923.9724.2824.270.74%23,626
Oct 16, 202524.0324.4624.0324.1124.09-1.23%12,017
Oct 15, 202524.6124.6724.3724.4124.39-0.64%3,826
Oct 14, 202523.9924.6523.9924.5624.551.13%6,951
Oct 13, 202524.2424.3324.1824.2924.270.41%14,895