Skip to main content
Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
20.89
-0.26 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
20.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

TMFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9021.0920.8620.8920.89-1.23%4,141
Apr 27, 202621.1621.3021.1521.1521.15-0.52%23,962
Apr 24, 202621.1621.2621.1421.2621.260.50%2,112
Apr 23, 202621.3421.3420.9621.1521.15-1.35%14,060
Apr 22, 202621.6721.6721.3721.4421.44-0.40%10,553
Apr 21, 202621.9122.1721.5321.5321.53-2.07%21,342
Apr 20, 202621.8021.9921.7521.9921.990.46%14,019
Apr 17, 202621.8121.9921.8121.8921.891.98%10,321
Apr 16, 202621.3421.5821.3421.4621.460.82%22,477
Apr 15, 202621.2421.2921.1421.2921.291.24%7,736
Apr 14, 202620.7621.0720.3421.0321.031.06%13,135
Apr 13, 202620.1120.8120.1120.8120.812.40%7,040
Apr 10, 202620.5320.5320.2720.3220.32-1.29%6,587
Apr 9, 202620.5220.6520.5220.5820.58-1.20%1,863
Apr 8, 202620.9321.0020.7320.8320.832.59%5,677
Apr 7, 202620.4020.4020.2820.3120.31-1.05%1,837
Apr 6, 202620.2920.5220.2020.5220.520.87%15,649
Apr 2, 202619.7820.3419.7620.3420.341.23%14,399
Apr 1, 202620.2820.2920.0720.1020.10-0.32%2,716
Mar 31, 202619.8620.2419.7720.1620.162.00%20,556
Mar 30, 202619.7719.9819.6619.7719.770.53%7,865
Mar 27, 202619.9019.9019.6619.6619.66-2.63%9,001
Mar 26, 202620.0820.5120.0820.1920.19-0.35%13,715
Mar 25, 202620.4720.4720.0020.2620.26-0.19%14,605
Mar 24, 202620.4320.4320.2420.3020.30-1.55%9,117
Mar 23, 202620.7920.9420.6020.6220.621.13%5,780
Mar 20, 202620.5720.6520.3820.3920.39-1.55%7,877
Mar 19, 202620.7820.7920.5620.7120.71-0.40%14,527
Mar 18, 202620.9521.0420.7920.7920.79-1.40%23,357
Mar 17, 202620.9921.2520.9921.0921.090.91%3,927
Mar 16, 202620.9721.0420.9020.9020.900.97%5,482
Mar 13, 202620.8620.8720.6120.7020.700.49%10,047
Mar 12, 202620.9821.1620.6020.6020.60-2.69%4,740
Mar 11, 202621.2321.3221.0621.1721.17-0.70%8,142
Mar 10, 202621.7321.7321.3221.3221.32-2.16%16,062
Mar 9, 202621.6221.8721.2621.7921.79-0.37%15,114
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