Skip to main content

Motley Fool 100 Index ETF (NY: TMFC )

49.61 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 49.62 49.71 49.71 49.61 50,660 -0.04(-0.07%)
Mar 27, 2024 49.76 49.76 49.34 49.65 32,809 +0.13(+0.25%)
Mar 26, 2024 49.92 49.92 49.52 49.52 30,987 -0.22(-0.44%)
Mar 25, 2024 49.75 49.84 49.53 49.74 50,153 -0.19(-0.38%)
Mar 22, 2024 49.84 50.01 49.72 49.93 37,119 +0.09(+0.17%)
Mar 21, 2024 50.10 50.16 49.78 49.84 53,566 +0.07(+0.15%)
Mar 20, 2024 49.24 49.77 49.12 49.77 56,521 +0.56(+1.14%)
Mar 19, 2024 48.81 49.21 48.59 49.21 29,900 +0.29(+0.59%)
Mar 18, 2024 49.01 49.31 48.92 48.92 36,611 +0.42(+0.87%)
Mar 15, 2024 48.75 48.75 48.33 48.50 56,280 -0.47(-0.96%)
Mar 14, 2024 49.13 49.20 48.80 48.97 45,376 -0.02(-0.04%)
Mar 13, 2024 49.16 49.16 48.90 48.99 68,560 -0.21(-0.43%)
Mar 12, 2024 48.69 49.21 48.40 49.20 48,037 +0.84(+1.73%)
Mar 11, 2024 48.39 48.52 48.23 48.37 40,056 -0.17(-0.36%)
Mar 08, 2024 48.98 49.48 48.47 48.54 74,771 -0.46(-0.94%)
Mar 07, 2024 48.75 49.06 48.62 49.00 56,505 +0.59(+1.22%)
Mar 06, 2024 48.62 48.67 48.24 48.41 77,998 +0.25(+0.52%)
Mar 05, 2024 48.56 48.57 47.93 48.16 53,561 -0.72(-1.47%)
Mar 04, 2024 49.14 49.14 48.88 48.88 52,525 -0.28(-0.58%)
Mar 01, 2024 48.82 49.22 48.76 49.16 58,780 +0.38(+0.79%)
Feb 29, 2024 48.67 48.82 48.35 48.78 73,025 +0.42(+0.87%)
Feb 28, 2024 48.40 48.52 48.27 48.36 43,521 -0.21(-0.44%)
Feb 27, 2024 48.56 48.60 48.24 48.57 37,118 +0.06(+0.13%)
Feb 26, 2024 48.81 48.81 48.49 48.51 55,709 -0.21(-0.42%)
Feb 23, 2024 48.92 49.07 48.63 48.72 41,796 -0.03(-0.07%)
Feb 22, 2024 48.17 48.79 48.17 48.75 45,825 +1.45(+3.07%)
Feb 21, 2024 47.22 47.30 46.91 47.30 67,349 -0.02(-0.04%)
Feb 20, 2024 47.55 47.62 46.33 47.32 187,528 -0.40(-0.84%)
Feb 16, 2024 48.19 48.19 47.70 47.72 50,954 -0.42(-0.87%)
Feb 15, 2024 47.98 48.14 47.76 48.14 45,080 +0.06(+0.12%)
Feb 14, 2024 47.78 48.08 47.50 48.08 75,851 +0.57(+1.20%)
Feb 13, 2024 47.30 47.78 47.19 47.51 80,093 -0.63(-1.31%)
Feb 12, 2024 48.40 48.56 48.09 48.14 64,492 -0.26(-0.54%)
Feb 09, 2024 48.08 48.44 48.01 48.40 79,897 +0.46(+0.96%)
Feb 08, 2024 47.96 47.97 47.86 47.94 110,925 +0.03(+0.06%)
Feb 07, 2024 47.61 47.92 47.53 47.91 75,760 +0.58(+1.23%)
Feb 06, 2024 47.42 47.42 47.09 47.33 49,855 +0.05(+0.10%)
Feb 05, 2024 47.37 47.40 46.95 47.28 50,376 -0.13(-0.27%)
Feb 02, 2024 46.60 47.49 46.59 47.41 190,612 +1.00(+2.15%)
Feb 01, 2024 46.10 46.41 46.00 46.41 161,017 +0.65(+1.42%)
Jan 31, 2024 46.32 46.41 45.76 45.76 52,775 -1.01(-2.16%)
Jan 30, 2024 47.02 47.02 46.73 46.77 95,043 -0.24(-0.51%)
Jan 29, 2024 46.64 47.01 46.52 47.01 55,476 +0.49(+1.05%)
Jan 26, 2024 46.50 47.00 46.43 46.52 48,815 -0.05(-0.11%)
Jan 25, 2024 46.60 46.70 46.28 46.57 40,588 +0.06(+0.13%)
Jan 24, 2024 46.52 46.86 46.43 46.51 54,860 +0.25(+0.54%)
Jan 23, 2024 46.22 46.26 46.03 46.26 89,602 +0.14(+0.29%)
Jan 22, 2024 46.32 46.37 46.10 46.12 60,756 +0.08(+0.16%)
Jan 19, 2024 45.57 46.05 45.45 46.05 81,774 +0.67(+1.48%)
Jan 18, 2024 45.13 45.39 44.98 45.38 84,070 +0.56(+1.24%)
Jan 17, 2024 44.77 44.83 44.46 44.82 46,175 -0.24(-0.53%)
Jan 16, 2024 45.00 45.16 44.79 45.06 53,762 -0.06(-0.13%)
Jan 12, 2024 45.13 45.24 44.96 45.12 33,522 +0.03(+0.07%)
Jan 11, 2024 45.20 45.32 44.64 45.09 32,808 +0.03(+0.07%)
Jan 10, 2024 44.62 45.16 44.62 45.06 52,182 +0.47(+1.05%)
Jan 09, 2024 44.31 44.67 44.24 44.59 55,867 +0.09(+0.20%)
Jan 08, 2024 43.75 44.50 43.75 44.50 178,052 +0.89(+2.04%)
Jan 05, 2024 43.57 43.87 43.45 43.61 32,314 +0.06(+0.14%)
Jan 04, 2024 43.65 43.91 43.55 43.55 58,691 -0.22(-0.50%)
Jan 03, 2024 43.79 43.94 43.71 43.77 45,287 -0.29(-0.66%)
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.