Skip to main content

Motley Fool 100 Index ETF (NY: TMFC )

56.25 +0.63 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 56.13 56.25 55.66 56.25 67,579 +0.63(+1.13%)
Oct 03, 2024 55.46 55.78 55.30 55.62 62,937 +0.04(+0.07%)
Oct 02, 2024 55.54 55.70 55.16 55.58 45,445 -0.04(-0.07%)
Oct 01, 2024 56.28 56.28 55.25 55.62 126,407 -0.63(-1.12%)
Sep 30, 2024 55.84 56.30 55.73 56.25 57,867 +0.28(+0.50%)
Sep 27, 2024 56.31 56.31 55.87 55.97 104,365 -0.18(-0.32%)
Sep 26, 2024 56.63 56.63 55.90 56.15 86,384 +0.02(+0.04%)
Sep 25, 2024 56.08 56.22 55.99 56.13 87,365 +0.05(+0.09%)
Sep 24, 2024 56.03 56.09 55.57 56.08 86,255 +0.22(+0.39%)
Sep 23, 2024 55.79 55.97 55.76 55.86 65,459 +0.07(+0.13%)
Sep 20, 2024 55.85 55.92 55.43 55.79 104,213 -0.08(-0.14%)
Sep 19, 2024 55.76 56.07 55.54 55.87 121,389 +1.15(+2.10%)
Sep 18, 2024 55.03 55.34 54.63 54.72 79,202 -0.16(-0.29%)
Sep 17, 2024 55.21 55.21 54.64 54.88 112,691 +0.02(+0.04%)
Sep 16, 2024 54.76 54.86 54.54 54.86 60,727 -0.10(-0.18%)
Sep 13, 2024 54.88 55.07 54.70 54.96 239,592 +0.16(+0.29%)
Sep 12, 2024 54.38 54.87 54.22 54.80 76,301 +0.55(+1.01%)
Sep 11, 2024 53.56 54.29 52.52 54.25 64,210 +0.86(+1.61%)
Sep 10, 2024 53.22 53.41 52.75 53.39 82,763 +0.39(+0.74%)
Sep 09, 2024 52.84 53.09 52.53 53.00 257,048 +0.58(+1.11%)
Sep 06, 2024 53.61 53.68 52.30 52.42 111,648 -1.19(-2.22%)
Sep 05, 2024 53.65 54.07 53.35 53.61 88,365 -0.06(-0.11%)
Sep 04, 2024 53.49 53.99 53.31 53.67 63,895 -0.17(-0.32%)
Sep 03, 2024 54.84 54.84 53.48 53.84 195,241 -1.13(-2.06%)
Aug 30, 2024 54.81 55.05 54.38 54.97 161,034 +0.50(+0.92%)
Aug 29, 2024 54.80 55.08 54.33 54.47 147,538 -0.01(-0.02%)
Aug 28, 2024 54.89 54.90 54.13 54.48 104,130 -0.44(-0.80%)
Aug 27, 2024 54.62 54.99 54.48 54.92 57,911 +0.16(+0.29%)
Aug 26, 2024 55.09 55.17 54.56 54.76 70,775 -0.25(-0.45%)
Aug 23, 2024 54.88 55.23 54.54 55.01 87,020 +0.54(+0.99%)
Aug 22, 2024 55.38 55.38 54.34 54.47 86,828 -0.65(-1.18%)
Aug 21, 2024 55.07 55.28 54.83 55.12 75,782 +0.14(+0.26%)
Aug 20, 2024 55.00 55.22 54.81 54.98 78,297 +0.00(+0.00%)
Aug 19, 2024 54.51 54.98 54.26 54.98 152,618 +0.64(+1.18%)
Aug 16, 2024 54.11 54.49 54.09 54.34 108,666 +0.06(+0.11%)
Aug 15, 2024 53.85 54.28 53.69 54.28 125,819 +1.04(+1.95%)
Aug 14, 2024 53.25 53.36 52.81 53.24 95,241 +0.19(+0.36%)
Aug 13, 2024 52.41 53.05 52.40 53.05 147,566 +1.08(+2.08%)
Aug 12, 2024 52.09 52.23 51.71 51.97 74,719 +0.12(+0.23%)
Aug 09, 2024 51.38 51.97 51.38 51.85 95,466 +0.38(+0.74%)
Aug 08, 2024 50.82 51.54 50.49 51.47 74,564 +1.29(+2.57%)
Aug 07, 2024 51.32 51.50 50.08 50.18 119,705 -0.39(-0.77%)
Aug 06, 2024 50.37 51.37 49.87 50.57 271,165 +0.63(+1.26%)
Aug 05, 2024 48.60 50.66 48.50 49.94 271,287 -1.75(-3.39%)
Aug 02, 2024 51.84 52.02 51.16 51.69 177,452 -1.05(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.