Skip to main content

Motley Fool 100 Index ETF (NY: TMFC )

54.03 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.97 40.97 40.60 40.76 29,906 -0.40(-0.97%)
Jul 29, 2021 41.15 41.29 41.15 41.16 42,074 -0.01(-0.02%)
Jul 28, 2021 41.34 41.37 40.98 41.17 39,516 -0.05(-0.12%)
Jul 27, 2021 41.60 41.60 40.75 41.22 30,924 -0.38(-0.91%)
Jul 26, 2021 41.56 41.60 41.44 41.60 30,170 +0.02(+0.05%)
Jul 23, 2021 41.38 41.60 41.14 41.58 33,544 +0.62(+1.51%)
Jul 22, 2021 40.78 40.99 40.76 40.96 40,927 +0.29(+0.71%)
Jul 21, 2021 40.47 40.67 40.42 40.67 31,145 +0.24(+0.59%)
Jul 20, 2021 40.09 40.51 39.88 40.43 36,516 +0.59(+1.48%)
Jul 19, 2021 39.97 40.00 39.57 39.84 63,011 -0.58(-1.43%)
Jul 16, 2021 40.78 40.83 40.32 40.42 25,245 -0.19(-0.47%)
Jul 15, 2021 40.80 40.80 40.42 40.61 50,952 -0.19(-0.47%)
Jul 14, 2021 40.97 41.08 40.74 40.80 40,385 +0.06(+0.15%)
Jul 13, 2021 40.75 41.06 40.68 40.74 40,997 -0.01(-0.02%)
Jul 12, 2021 40.79 40.79 40.64 40.75 35,933 +0.15(+0.37%)
Jul 09, 2021 40.37 40.61 40.33 40.60 29,912 +0.37(+0.92%)
Jul 08, 2021 40.07 40.36 39.84 40.23 68,693 -0.32(-0.79%)
Jul 07, 2021 40.51 40.51 40.32 40.55 58,807 +0.18(+0.45%)
Jul 06, 2021 40.15 40.40 40.03 40.37 31,888 +0.22(+0.55%)
Jul 02, 2021 39.91 40.17 39.89 40.15 35,200 +0.45(+1.13%)
Jul 01, 2021 39.58 39.70 39.44 39.70 30,980 +0.12(+0.30%)
Jun 30, 2021 39.63 39.64 39.52 39.58 41,202 -0.03(-0.08%)
Jun 29, 2021 39.61 39.64 39.46 39.61 38,213 +0.07(+0.18%)
Jun 28, 2021 39.38 39.54 39.34 39.54 23,727 +0.31(+0.79%)
Jun 25, 2021 39.35 39.35 39.11 39.23 47,103 +0.09(+0.23%)
Jun 24, 2021 39.26 39.32 39.11 39.14 29,704 +0.14(+0.36%)
Jun 23, 2021 39.04 39.09 38.91 39.00 38,445 +0.01(+0.03%)
Jun 22, 2021 38.71 39.01 38.61 38.99 27,902 +0.36(+0.93%)
Jun 21, 2021 38.46 38.64 38.11 38.63 90,817 +0.30(+0.78%)
Jun 18, 2021 38.47 38.48 38.27 38.33 44,125 -0.25(-0.65%)
Jun 17, 2021 38.16 38.68 38.16 38.58 21,307 +0.39(+1.02%)
Jun 16, 2021 38.43 38.45 37.84 38.19 23,681 -0.11(-0.28%)
Jun 15, 2021 38.59 38.59 38.27 38.30 23,917 -0.20(-0.52%)
Jun 14, 2021 38.16 38.50 38.14 38.50 31,486 +0.28(+0.73%)
Jun 11, 2021 38.23 38.23 38.09 38.22 40,788 +0.08(+0.21%)
Jun 10, 2021 37.81 38.14 37.81 38.14 26,600 +0.36(+0.95%)
Jun 09, 2021 37.98 37.98 37.78 37.78 26,756 -0.03(-0.09%)
Jun 08, 2021 37.78 37.95 37.61 37.81 24,841 +0.06(+0.17%)
Jun 07, 2021 37.70 37.76 37.56 37.75 20,820 +0.14(+0.37%)
Jun 04, 2021 37.22 37.63 37.20 37.61 19,585 +0.49(+1.32%)
Jun 03, 2021 37.28 37.28 36.97 37.12 19,873 -0.28(-0.75%)
Jun 02, 2021 37.44 37.53 37.28 37.40 22,326 -0.06(-0.16%)
Jun 01, 2021 37.79 37.79 37.29 37.46 31,217 -0.11(-0.29%)
May 28, 2021 37.68 37.74 37.51 37.57 24,254 +0.02(+0.05%)
May 27, 2021 37.63 37.63 37.45 37.55 38,091 +0.02(+0.05%)
May 26, 2021 37.38 37.60 37.38 37.53 31,373 +0.11(+0.29%)
May 25, 2021 37.43 37.59 37.31 37.42 59,445 +0.06(+0.16%)
May 24, 2021 36.98 37.47 36.98 37.36 45,810 +0.55(+1.49%)
May 21, 2021 37.07 37.17 36.79 36.81 29,766 -0.12(-0.32%)
May 20, 2021 36.63 37.05 36.63 36.93 49,719 +0.52(+1.43%)
May 19, 2021 36.02 36.41 35.88 36.41 23,633 -0.06(-0.16%)
May 18, 2021 36.75 36.84 36.42 36.47 29,600 -0.17(-0.46%)
May 17, 2021 36.74 36.74 36.35 36.64 52,556 -0.18(-0.49%)
May 14, 2021 36.50 36.85 36.40 36.82 25,810 +0.70(+1.94%)
May 13, 2021 36.15 36.32 35.82 36.12 50,021 +0.29(+0.81%)
May 12, 2021 36.21 36.34 35.71 35.83 47,964 -0.86(-2.34%)
May 11, 2021 36.12 36.76 36.10 36.69 49,127 -0.20(-0.54%)
May 10, 2021 37.55 37.55 36.86 36.89 37,625 -0.73(-1.94%)
May 07, 2021 37.68 37.81 37.54 37.62 40,029 +0.29(+0.78%)
May 06, 2021 37.17 37.33 36.82 37.33 36,995 +0.25(+0.67%)
May 05, 2021 37.44 37.54 37.01 37.08 37,808 -0.15(-0.40%)
May 04, 2021 37.64 37.64 36.90 37.23 41,796 -0.64(-1.69%)
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.