Motley Fool 100 Index ETF (TMFC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.231894398858 | 56.06 | 56.37 | 55.16 | 84417 | 55.81409812 | SP |
| 4 | 1.66 | 3.05878017321 | 54.27 | 56.37 | 53.17 | 69416 | 55.06007706 | SP |
| 12 | 7.96 | 16.5937043986 | 47.97 | 56.37 | 46.772 | 64993 | 52.16375043 | SP |
| 26 | 11.16 | 24.9274067456 | 44.77 | 56.37 | 44.46 | 62043 | 49.96377801 | SP |
| 52 | 14.2 | 34.0282770189 | 41.73 | 56.37 | 37.83 | 56584 | 46.17839404 | SP |
| 156 | 15.96 | 39.9299474606 | 39.97 | 56.37 | 29.3 | 42958 | 41.49940036 | SP |
| 260 | 32.86 | 142.436064153 | 23.07 | 56.37 | 18.8623 | 50281 | 35.57234831 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 55.93 | 0.06 | 0.11 | 56.12 | 56.12 | 55.615 | 68387 |
| 1721082600 | 55.87 | 0.28 | 0.51 | 55.96 | 56.29 | 55.64 | 71202 |
| 1720823400 | 55.5878 | 0.25 | 0.45 | 55.34 | 56.03 | 55.3 | 119927 |
| 1720737000 | 55.34 | -0.96 | -1.71 | 56.37 | 56.37 | 55.16 | 67867 |
| 1720650600 | 56.3 | 0.44 | 0.79 | 56.06 | 56.3399 | 55.865 | 96153 |
| 1720564200 | 55.86 | 0.14 | 0.25 | 55.95 | 55.95 | 55.738 | 51842 |
| 1720477800 | 55.72 | 0.03 | 0.05 | 55.84 | 55.84 | 55.59 | 152130 |
| 1720218600 | 55.69 | 0.59 | 1.07 | 55.2 | 55.7 | 55.145 | 70521 |
| 1720040640 | 55.1 | 0.38 | 0.69 | 54.72 | 55.1 | 54.6959 | 74769 |
| 1719959400 | 54.72 | 0.53 | 0.98 | 54.05 | 54.72 | 53.97 | 51518 |
| 1719873000 | 54.19 | -0.04 | -0.07 | 53.99 | 54.23 | 53.62 | 76390 |
| 1719613800 | 54.23 | 0 | 0.00 | 54.23 | 54.23 | 54.23 | 0 |
| 1719527400 | 54.23 | 0.08 | 0.15 | 54.06 | 54.3299 | 54.06 | 58205 |
| 1719441000 | 54.15 | 0.36 | 0.67 | 53.74 | 54.156 | 53.74 | 57614 |
| 1719354600 | 53.79 | 0.62 | 1.17 | 53.42 | 53.79 | 53.3599 | 33050 |
| 1719268200 | 53.17 | -0.46 | -0.86 | 53.61 | 53.75 | 53.17 | 34036 |
| 1719009000 | 53.63 | -0.17 | -0.32 | 53.71 | 53.91 | 53.5487 | 38890 |
| 1718922600 | 53.8 | -0.23 | -0.43 | 54.27 | 54.5 | 53.58 | 80173 |
| 1718749800 | 54.03 | -0.03 | -0.06 | 54.12 | 54.12 | 53.87 | 49986 |
| 1718663400 | 54.06 | 0.45 | 0.84 | 53.67 | 54.28 | 53.455 | 92171 |
| 1718404200 | 53.61 | 0.21 | 0.39 | 53.31 | 53.61 | 53.25 | 75195 |
| 1718317800 | 53.4 | 0.19 | 0.36 | 53.54 | 53.545 | 53.09 | 38958 |
| 1718231400 | 53.2063 | 0.69 | 1.31 | 52.93 | 53.4273 | 52.93 | 85295 |
| 1718145000 | 52.52 | 0.45 | 0.86 | 52.01 | 52.52 | 51.9 | 40413 |
| 1718058600 | 52.07 | 0.14 | 0.27 | 51.91 | 52.09 | 51.75 | 70231 |
| 1717799400 | 51.93 | -0.02 | -0.04 | 51.96 | 52.17 | 51.82 | 73836 |
| 1717713000 | 51.95 | 0.04 | 0.08 | 51.92 | 52.0698 | 51.7751 | 41901 |
| 1717626600 | 51.91 | 0.89 | 1.74 | 51.34 | 51.91 | 51.19 | 91055 |
| 1717540200 | 51.02 | 0.18 | 0.35 | 50.82 | 51.065 | 50.6706 | 43046 |
| 1717453800 | 50.84 | 0.28 | 0.55 | 50.81 | 51 | 50.305 | 76700 |
| 1717194600 | 50.56 | 0.19 | 0.38 | 50.53 | 50.56 | 49.6687 | 54461 |
| 1717108200 | 50.37 | -0.7 | -1.37 | 50.86 | 51 | 50.25 | 48282 |
| 1717021800 | 51.07 | -0.25 | -0.49 | 50.85 | 51.27 | 50.85 | 39857 |
| 1716935400 | 51.32 | 0.29 | 0.57 | 51.21 | 51.32 | 51 | 217643 |
| 1716589800 | 51.03 | 0.45 | 0.89 | 50.77 | 51.1 | 50.65 | 30103 |
| 1716503400 | 50.58 | -0.2 | -0.39 | 51.24 | 51.25 | 50.445 | 40312 |
| 1716417000 | 50.78 | -0.16 | -0.31 | 50.96 | 50.99 | 50.58 | 43586 |
| 1716330600 | 50.94 | 0.13 | 0.26 | 50.64 | 50.9599 | 50.62 | 28394 |
| 1716244200 | 50.81 | 0.19 | 0.38 | 50.72 | 50.9199 | 50.66 | 76025 |
| 1715985000 | 50.62 | 0.02 | 0.04 | 50.67 | 50.68 | 50.475 | 42524 |
| 1715898600 | 50.6 | 0.04 | 0.08 | 50.67 | 50.89 | 50.59 | 44366 |
| 1715812200 | 50.56 | 0.67 | 1.34 | 50.08 | 50.62 | 50.05 | 43832 |
| 1715725800 | 49.89 | 0.24 | 0.48 | 49.57 | 49.975 | 49.57 | 183170 |
| 1715639400 | 49.65 | 0.04 | 0.08 | 49.71 | 49.7201 | 49.5 | 26987 |
| 1715380200 | 49.61 | 0.05 | 0.10 | 49.73 | 49.78 | 49.42 | 31934 |
| 1715293800 | 49.56 | 0.17 | 0.34 | 49.4 | 49.5601 | 49.25 | 38500 |
| 1715207400 | 49.39 | -0.07 | -0.14 | 49.19 | 49.68 | 49.18 | 52332 |
| 1715121000 | 49.46 | -0.04 | -0.08 | 49.54 | 49.55 | 49.31 | 162116 |
| 1715034600 | 49.5 | 0.59 | 1.21 | 49.19 | 49.5 | 49.05 | 64619 |
| 1714775400 | 48.91 | 0.93 | 1.94 | 48.93 | 49.02 | 48.6633 | 128608 |
| 1714689000 | 47.98 | 0.55 | 1.16 | 47.79 | 48.08 | 47.485 | 48232 |
| 1714602600 | 47.43 | -0.15 | -0.32 | 47.51 | 48.2401 | 47.34 | 49508 |
| 1714516200 | 47.58 | -0.91 | -1.88 | 48.34 | 48.41 | 47.58 | 32721 |
| 1714429800 | 48.49 | 0.04 | 0.08 | 48.69 | 48.69 | 48.34 | 59937 |
| 1714170600 | 48.45 | 0.95 | 2.00 | 48.2 | 48.59 | 48.1697 | 26658 |
| 1714084200 | 47.5 | -0.3 | -0.63 | 46.89 | 47.565 | 46.72 | 35604 |
| 1713997800 | 47.8 | 0 | 0.00 | 47.97 | 48.18 | 47.63 | 31445 |
| 1713911400 | 47.7999 | 0.66 | 1.40 | 47.39 | 47.8699 | 47.37 | 36073 |
| 1713825000 | 47.14 | 0.45 | 0.96 | 46.95 | 47.4216 | 46.67 | 39354 |
| 1713565800 | 46.69 | -0.91 | -1.91 | 47.4 | 47.508 | 46.561 | 47436 |
| 1713479400 | 47.5999 | -0.23 | -0.48 | 47.83 | 48.0681 | 47.56 | 32348 |
| 1713393000 | 47.83 | -0.34 | -0.71 | 48.47 | 48.6836 | 47.6308 | 69054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
