Skip to main content

Motley Fool 100 Index ETF (NY: TMFC )

54.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.17 24.15 23.07 24.09 311,700 +0.02(+0.08%)
Feb 27, 2020 24.73 25.06 24.07 24.07 251,339 -1.25(-4.94%)
Feb 26, 2020 25.27 25.76 25.16 25.32 164,569 +0.07(+0.28%)
Feb 25, 2020 26.17 26.24 25.16 25.25 195,151 -0.79(-3.02%)
Feb 24, 2020 26.02 26.31 25.77 26.04 220,455 -1.02(-3.79%)
Feb 21, 2020 27.48 27.48 26.95 27.06 70,000 -0.50(-1.81%)
Feb 20, 2020 27.75 27.75 27.20 27.56 94,292 -0.14(-0.51%)
Feb 19, 2020 27.71 27.79 27.61 27.70 163,631 +0.18(+0.65%)
Feb 18, 2020 27.41 27.53 27.37 27.52 83,076 +0.07(+0.26%)
Feb 14, 2020 27.43 27.47 27.33 27.45 76,300 +0.10(+0.37%)
Feb 13, 2020 27.24 27.45 27.16 27.35 89,851 -0.02(-0.07%)
Feb 12, 2020 27.34 27.37 27.16 27.37 43,627 +0.21(+0.77%)
Feb 11, 2020 27.35 27.39 27.05 27.16 140,758 +0.02(+0.07%)
Feb 10, 2020 26.86 27.14 26.77 27.14 52,729 +0.30(+1.12%)
Feb 07, 2020 26.85 26.93 26.75 26.84 40,700 -0.03(-0.11%)
Feb 06, 2020 26.81 26.91 26.70 26.87 92,915 +0.22(+0.83%)
Feb 05, 2020 26.97 26.97 26.55 26.65 62,867 +0.01(+0.04%)
Feb 04, 2020 26.36 26.69 26.36 26.64 41,100 +0.49(+1.87%)
Feb 03, 2020 25.81 26.19 25.81 26.15 53,332 +0.40(+1.55%)
Jan 31, 2020 26.29 26.29 25.72 25.75 84,700 -0.46(-1.76%)
Jan 30, 2020 26.03 26.21 25.89 26.21 31,858 +0.10(+0.38%)
Jan 29, 2020 26.22 26.24 25.99 26.11 54,467 +0.11(+0.42%)
Jan 28, 2020 25.75 26.04 25.75 26.00 49,415 +0.49(+1.92%)
Jan 27, 2020 25.61 25.78 25.42 25.51 97,675 -0.64(-2.45%)
Jan 24, 2020 26.50 26.50 26.02 26.15 59,100 -0.20(-0.76%)
Jan 23, 2020 26.36 26.37 26.21 26.35 47,050 +0.03(+0.11%)
Jan 22, 2020 26.45 26.47 26.29 26.32 71,255 +0.02(+0.08%)
Jan 21, 2020 26.25 26.35 26.21 26.30 60,561 +0.01(+0.04%)
Jan 17, 2020 26.31 26.31 26.17 26.29 62,500 +0.13(+0.50%)
Jan 16, 2020 26.10 26.16 26.00 26.16 46,659 +0.24(+0.93%)
Jan 15, 2020 25.90 26.00 25.85 25.92 42,062 +0.08(+0.31%)
Jan 14, 2020 25.98 25.99 25.81 25.84 55,054 -0.09(-0.35%)
Jan 13, 2020 25.84 25.94 25.75 25.93 64,482 +0.23(+0.89%)
Jan 10, 2020 25.88 25.88 25.65 25.70 70,400 -0.03(-0.12%)
Jan 09, 2020 25.71 25.75 25.62 25.73 91,797 +0.24(+0.94%)
Jan 08, 2020 25.19 25.60 25.19 25.49 37,865 +0.23(+0.91%)
Jan 07, 2020 25.34 25.34 25.24 25.26 30,472 -0.07(-0.28%)
Jan 06, 2020 25.06 25.33 24.86 25.33 52,082 +0.19(+0.76%)
Jan 03, 2020 25.15 25.27 25.10 25.14 187,500 -0.20(-0.79%)
Jan 02, 2020 25.23 25.34 25.09 25.34 84,617 +0.36(+1.44%)
Dec 31, 2019 24.79 24.98 24.79 24.98 60,400 +0.12(+0.48%)
Dec 30, 2019 25.09 25.10 24.80 24.86 47,988 -0.25(-1.00%)
Dec 27, 2019 25.23 25.23 25.05 25.11 74,600 +0.03(+0.12%)
Dec 26, 2019 24.95 25.09 24.92 25.08 39,262 +0.22(+0.89%)
Dec 24, 2019 24.98 24.98 24.83 24.86 21,000 -0.01(-0.04%)
Dec 23, 2019 24.97 24.97 24.85 24.87 33,590 +0.05(+0.20%)
Dec 20, 2019 24.89 24.89 24.79 24.82 34,700 +0.10(+0.40%)
Dec 19, 2019 24.61 24.73 24.58 24.72 18,516 +0.11(+0.45%)
Dec 18, 2019 24.68 24.68 24.58 24.61 26,013 -0.10(-0.40%)
Dec 17, 2019 24.84 24.84 24.68 24.71 16,024 -0.01(-0.04%)
Dec 16, 2019 24.75 24.75 24.60 24.72 18,401 +0.25(+1.02%)
Dec 13, 2019 24.41 24.48 24.35 24.47 25,200 +0.09(+0.37%)
Dec 12, 2019 24.22 24.45 24.21 24.38 26,923 +0.13(+0.54%)
Dec 11, 2019 24.26 24.26 24.16 24.25 14,815 +0.11(+0.45%)
Dec 10, 2019 24.29 24.29 24.10 24.14 23,770 -0.05(-0.21%)
Dec 09, 2019 24.30 24.34 24.15 24.19 59,644 -0.06(-0.25%)
Dec 06, 2019 24.18 24.29 24.18 24.25 27,500 +0.22(+0.91%)
Dec 05, 2019 24.02 24.06 23.97 24.03 24,463 +0.01(+0.05%)
Dec 04, 2019 24.00 24.08 24.00 24.02 16,512 +0.07(+0.29%)
Dec 03, 2019 23.86 23.95 23.70 23.95 38,263 -0.15(-0.62%)
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.