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 | -1.12 | -1.80296200901 | 62.12 | 62.6877 | 60.05 | 218737 | 60.97828592 | SP |
| 4 | 1.88 | 3.1799729364 | 59.12 | 62.6877 | 58.9862 | 139022 | 60.89790708 | SP |
| 12 | 4.69 | 8.32889362458 | 56.31 | 62.6877 | 55.1641 | 109158 | 58.9944488 | SP |
| 26 | 6.73 | 12.4009581721 | 54.27 | 62.6877 | 48.5 | 104728 | 56.33203306 | SP |
| 52 | 16.17 | 36.0695962525 | 44.83 | 62.6877 | 43.4501 | 83162 | 53.44806304 | SP |
| 156 | 18.88 | 44.824311491 | 42.12 | 62.6877 | 29.3 | 53384 | 45.92560731 | SP |
| 260 | 36.11 | 145.078344717 | 24.89 | 62.6877 | 18.8623 | 57917 | 39.46527481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787000 | 61.29 | -0.44 | -0.71 | 61.72 | 61.72 | 61.1043 | 167162 |
| 1733527800 | 61.73 | 0.38 | 0.62 | 61.56 | 61.7394 | 61.45 | 182262 |
| 1733441400 | 61.35 | -0.02 | -0.03 | 61.51 | 61.5529 | 61.31 | 86946 |
| 1733355000 | 61.37 | 0.78 | 1.29 | 60.99 | 61.3882 | 60.9193 | 108043 |
| 1733268600 | 60.59 | 0.21 | 0.35 | 60.42 | 60.59 | 60.28 | 127910 |
| 1733182200 | 60.38 | 0.39 | 0.65 | 60.14 | 60.45 | 60.11 | 137151 |
| 1732917840 | 59.99 | 0.46 | 0.77 | 59.61 | 60.0438 | 59.52 | 44646 |
| 1732750200 | 59.53 | -0.32 | -0.53 | 59.78 | 59.78 | 59.26 | 89243 |
| 1732663800 | 59.85 | 0.53 | 0.89 | 59.52 | 59.8553 | 59.5142 | 85962 |
| 1732577400 | 59.32 | 0.07 | 0.12 | 59.66 | 59.7938 | 59.06 | 87286 |
| 1732318200 | 59.25 | 0.14 | 0.24 | 59.12 | 59.27 | 58.9862 | 95233 |
| 1732231800 | 59.11 | 0.12 | 0.20 | 59.37 | 59.37 | 58.4046 | 117274 |
| 1732145400 | 58.99 | -0.04 | -0.07 | 59.08 | 59.08 | 58.31 | 76232 |
| 1732059000 | 59.03 | 0.51 | 0.87 | 58.2 | 59.0899 | 58.13 | 84668 |
| 1731972600 | 58.52 | 0.17 | 0.29 | 58.44 | 58.73 | 58.25 | 67269 |
| 1731713400 | 58.35 | -1.05 | -1.77 | 58.89 | 59 | 58.08 | 100504 |
| 1731627000 | 59.4 | -0.41 | -0.69 | 59.79 | 59.825 | 59.317 | 76042 |
| 1731540600 | 59.81 | 0.02 | 0.03 | 59.92 | 60.07 | 59.5952 | 85379 |
| 1731454200 | 59.79 | -0.05 | -0.08 | 59.86 | 59.93 | 59.495 | 164541 |
| 1731367800 | 59.84 | 0.2 | 0.34 | 59.98 | 59.98 | 59.56 | 133953 |
| 1731108600 | 59.64 | 0.27 | 0.45 | 59.4 | 59.78 | 59.3766 | 170229 |
| 1731022200 | 59.37 | 0.78 | 1.33 | 58.86 | 59.43 | 58.84 | 169242 |
| 1730935800 | 58.59 | 1.68 | 2.96 | 58.295 | 58.61 | 57.8931 | 177383 |
| 1730849400 | 56.9072 | 0.62 | 1.10 | 56.41 | 57.03 | 56.4 | 62444 |
| 1730763000 | 56.29 | -0.21 | -0.37 | 56.44 | 56.555 | 56.112 | 105970 |
| 1730500200 | 56.5 | 0.38 | 0.68 | 56.42 | 56.8999 | 56.35 | 61775 |
| 1730413800 | 56.12 | -1.44 | -2.50 | 57.14 | 57.14 | 56.12 | 104835 |
| 1730327400 | 57.56 | -0.26 | -0.45 | 57.76 | 57.96 | 57.4411 | 75538 |
| 1730241000 | 57.82 | 0.31 | 0.54 | 57.43 | 57.9198 | 57.34 | 64199 |
| 1730154600 | 57.51 | 0.21 | 0.37 | 57.73 | 57.9949 | 57.4501 | 79379 |
| 1729895400 | 57.3 | 0.14 | 0.24 | 57.33 | 57.8299 | 57.27 | 102920 |
| 1729809000 | 57.16 | 0.41 | 0.72 | 57.06 | 57.2 | 56.8498 | 95195 |
| 1729722600 | 56.75 | -0.76 | -1.32 | 57.36 | 57.5837 | 56.4 | 118417 |
| 1729636200 | 57.51 | 0.04 | 0.07 | 57.18 | 57.65 | 57.1686 | 84669 |
| 1729549800 | 57.47 | 0.17 | 0.30 | 57.27 | 57.47 | 57.0459 | 126166 |
| 1729290600 | 57.3 | 0.27 | 0.47 | 57.24 | 57.394 | 57.1925 | 56060 |
| 1729204200 | 57.03 | 0.01 | 0.02 | 57.42 | 57.47 | 57.0222 | 97254 |
| 1729117800 | 57.02 | 0.15 | 0.26 | 56.9 | 57.0349 | 56.551 | 77107 |
| 1729031400 | 56.87 | -0.44 | -0.77 | 57.385 | 57.385 | 56.6713 | 94546 |
| 1728945000 | 57.31 | 0.42 | 0.74 | 57.18 | 57.4134 | 57.13 | 104965 |
| 1728685800 | 56.89 | 0.14 | 0.25 | 56.61 | 56.97 | 56.56 | 65957 |
| 1728599400 | 56.75 | -0.04 | -0.07 | 56.66 | 56.8843 | 56.5 | 74215 |
| 1728513000 | 56.79 | 0.38 | 0.67 | 56.48 | 56.825 | 56.31 | 84471 |
| 1728426600 | 56.41 | 0.68 | 1.22 | 55.9 | 56.446 | 55.9 | 70708 |
| 1728340200 | 55.73 | -0.52 | -0.92 | 56.1 | 56.1158 | 55.5 | 106302 |
| 1728081000 | 56.25 | 0.63 | 1.13 | 56.13 | 56.25 | 55.66 | 67053 |
| 1727994600 | 55.62 | 0.04 | 0.07 | 55.46 | 55.78 | 55.305 | 62933 |
| 1727908200 | 55.58 | -0.04 | -0.07 | 55.54 | 55.7 | 55.1641 | 45430 |
| 1727821800 | 55.62 | -0.63 | -1.12 | 56.28 | 56.28 | 55.25 | 126354 |
| 1727735400 | 56.25 | 0.28 | 0.50 | 55.84 | 56.3024 | 55.735 | 57766 |
| 1727476200 | 55.97 | -0.18 | -0.32 | 56.31 | 56.31 | 55.87 | 103559 |
| 1727389800 | 56.15 | 0.02 | 0.04 | 56.63 | 56.63 | 55.9 | 86341 |
| 1727303400 | 56.13 | 0.05 | 0.09 | 56.08 | 56.22 | 55.99 | 87345 |
| 1727217000 | 56.08 | 0.22 | 0.39 | 56.03 | 56.09 | 55.57 | 86255 |
| 1727130600 | 55.86 | 0.07 | 0.13 | 55.79 | 55.97 | 55.755 | 65459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
