Motley Fool 100 Index ETF (TMFC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -2.18940936864 | 58.92 | 60.26 | 57.4 | 191183 | 58.60657481 | SP |
| 4 | -4.21 | -6.80789133247 | 61.84 | 62.5561 | 57.4 | 136158 | 60.15209697 | SP |
| 12 | -4.49 | -7.22794591114 | 62.12 | 62.6877 | 57.4 | 156439 | 60.59683852 | SP |
| 26 | 4.79 | 9.06510219531 | 52.84 | 62.6877 | 52.52 | 124906 | 59.33554415 | SP |
| 52 | 8.88 | 18.2153846154 | 48.75 | 62.6877 | 46.561 | 98519 | 56.57691931 | SP |
| 156 | 19.82 | 52.4199947104 | 37.81 | 62.6877 | 29.3 | 59183 | 48.69189466 | SP |
| 260 | 35.07 | 155.45212766 | 22.56 | 62.6877 | 18.8623 | 59858 | 42.40271152 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 57.63 | -0.01 | -0.02 | 57.46 | 57.915 | 56.53 | 193555 |
| 1741303800 | 57.64 | -1.29 | -2.19 | 58.15 | 58.66 | 57.4 | 200577 |
| 1741217400 | 58.93 | 0.69 | 1.18 | 58.4 | 59.13 | 57.87 | 173970 |
| 1741131000 | 58.24 | -0.57 | -0.97 | 58.2 | 59.08 | 57.57 | 256495 |
| 1741044600 | 58.81 | -1.15 | -1.92 | 60.17 | 60.26 | 58.39 | 180922 |
| 1740785400 | 59.96 | 1.03 | 1.75 | 58.92 | 60.0497 | 58.7201 | 143951 |
| 1740699000 | 58.93 | -1.14 | -1.90 | 60.39 | 60.56 | 58.93 | 161813 |
| 1740612600 | 60.07 | 0.1 | 0.17 | 60.2 | 60.65 | 59.81 | 100213 |
| 1740526200 | 59.9667 | -0.32 | -0.54 | 60.13 | 60.32 | 59.3896 | 186090 |
| 1740439800 | 60.29 | -0.32 | -0.53 | 60.76 | 61 | 60.17 | 130742 |
| 1740180600 | 60.61 | -1.25 | -2.02 | 61.76 | 61.86 | 60.6099 | 107864 |
| 1740094200 | 61.86 | -0.5 | -0.80 | 62.24 | 62.2966 | 61.59 | 80281 |
| 1740007800 | 62.36 | 0.12 | 0.19 | 62.16 | 62.36 | 61.9248 | 125962 |
| 1739921400 | 62.24 | -0.07 | -0.11 | 62.55 | 62.5561 | 61.88 | 130947 |
| 1739575800 | 62.31 | 0.03 | 0.05 | 62.33 | 62.4005 | 62.2 | 83931 |
| 1739489400 | 62.28 | 0.7 | 1.14 | 61.7 | 62.31 | 61.49 | 118294 |
| 1739403000 | 61.58 | -0.01 | -0.02 | 61.13 | 61.635 | 61 | 101231 |
| 1739316600 | 61.59 | 0 | 0.00 | 61.29 | 61.6923 | 61.29 | 90064 |
| 1739230200 | 61.59 | 0.47 | 0.77 | 61.39 | 61.7199 | 61.39 | 103493 |
| 1738971000 | 61.12 | -0.69 | -1.12 | 61.84 | 61.97 | 61.05 | 116995 |
| 1738884600 | 61.81 | 0.38 | 0.62 | 61.61 | 61.81 | 61.43 | 98246 |
| 1738798200 | 61.43 | 0.13 | 0.21 | 60.985 | 61.45 | 60.85 | 106155 |
| 1738711800 | 61.3 | 0.7 | 1.16 | 60.84 | 61.34 | 60.68 | 332755 |
| 1738625400 | 60.6 | -0.59 | -0.96 | 60 | 60.9097 | 59.875 | 163662 |
| 1738366200 | 61.19 | -0.19 | -0.31 | 61.83 | 62.16 | 61.1 | 117545 |
| 1738279800 | 61.38 | 0.1 | 0.16 | 61.36 | 61.6593 | 60.79 | 151679 |
| 1738193400 | 61.28 | -0.35 | -0.57 | 61.59 | 61.59 | 60.85 | 118340 |
| 1738107000 | 61.63 | 1.16 | 1.92 | 60.72 | 61.68 | 60.37 | 189379 |
| 1738020600 | 60.47 | -1.34 | -2.17 | 59.91 | 60.72 | 59.81 | 149270 |
| 1737761400 | 61.81 | 0.07 | 0.11 | 62.13 | 62.217 | 61.635 | 103698 |
| 1737675000 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 0 |
| 1737588600 | 61.74 | 0.76 | 1.25 | 61.51 | 61.85 | 61.5 | 192587 |
| 1737502200 | 60.98 | 0.4 | 0.66 | 60.97 | 61.05 | 60.48 | 171524 |
| 1737156600 | 60.58 | 0.71 | 1.19 | 60.72 | 60.87 | 60.37 | 129611 |
| 1737070200 | 59.87 | -0.51 | -0.84 | 60.65 | 60.65 | 59.82 | 125111 |
| 1736983800 | 60.38 | 1.38 | 2.34 | 59.79 | 60.4696 | 59.74 | 118844 |
| 1736897400 | 59 | -0.22 | -0.37 | 59.51 | 59.6084 | 58.64 | 250807 |
| 1736811000 | 59.22 | -0.21 | -0.35 | 58.8 | 59.26 | 58.56 | 98991 |
| 1736551800 | 59.43 | -0.89 | -1.48 | 59.97 | 59.97 | 59.02 | 171996 |
| 1736379000 | 60.32 | 0.11 | 0.18 | 60.3 | 60.4787 | 59.8393 | 119334 |
| 1736292600 | 60.21 | -1.06 | -1.73 | 61.52 | 61.52 | 60 | 185777 |
| 1736206200 | 61.27 | 0.65 | 1.07 | 61.18 | 61.6192 | 60.99 | 355176 |
| 1735947000 | 60.62 | 0.92 | 1.54 | 60.1 | 60.69 | 59.95 | 136454 |
| 1735860600 | 59.7 | -0.42 | -0.70 | 60.1 | 60.8906 | 59.21 | 219297 |
| 1735687800 | 60.12 | -0.29 | -0.48 | 60.66 | 60.66 | 59.8291 | 234683 |
| 1735601400 | 60.41 | -0.8 | -1.31 | 60.34 | 60.84 | 60.0307 | 112626 |
| 1735342200 | 61.21 | -0.81 | -1.31 | 61.76 | 61.76 | 60.6516 | 121830 |
| 1735255800 | 62.02 | -0.06 | -0.10 | 61.98 | 62.14 | 61.675 | 123017 |
| 1735077840 | 62.08 | 0.86 | 1.40 | 61.47 | 62.08 | 61.4 | 93073 |
| 1734996600 | 61.22 | 0.58 | 0.96 | 60.89 | 61.26 | 60.4362 | 141099 |
| 1734737400 | 60.64 | 0.5 | 0.83 | 59.79 | 61.35 | 59.5301 | 163099 |
| 1734651000 | 60.14 | -0.04 | -0.07 | 60.73 | 60.89 | 60.11 | 406418 |
| 1734564600 | 60.18 | -2.03 | -3.26 | 62.24 | 62.3973 | 60.05 | 271758 |
| 1734478200 | 62.2097 | -0.39 | -0.62 | 62.19 | 62.2097 | 61.8881 | 107490 |
| 1734391800 | 62.6 | 0.69 | 1.11 | 62.2 | 62.6877 | 62.17 | 200414 |
| 1734132600 | 61.91 | 0.18 | 0.30 | 62.12 | 62.2423 | 61.6486 | 107604 |
| 1734046200 | 61.725 | -0.44 | -0.70 | 62.07 | 62.07 | 61.725 | 76652 |
| 1733959800 | 62.16 | 0.89 | 1.45 | 61.73 | 62.19 | 61.6 | 115156 |
| 1733873400 | 61.27 | -0.02 | -0.03 | 61.52 | 61.77 | 61.15 | 144077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
