Motley Fool Midcap Growth ETF (TMFM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5562 | -2.13758647194 | 26.02 | 26.4 | 25.25 | 16152 | 25.73501373 | SP |
| 4 | -2.0162 | -7.33697234352 | 27.48 | 27.5001 | 25.25 | 12310 | 26.475993 | SP |
| 12 | -6.7862 | -21.0424806202 | 32.25 | 32.25 | 24.74 | 18647 | 26.34335433 | SP |
| 26 | -2.3662 | -8.50233560905 | 27.83 | 33.6 | 24.74 | 12451 | 27.93666291 | SP |
| 52 | -0.9762 | -3.69213313162 | 26.44 | 33.6 | 24.74 | 9530 | 27.46679693 | SP |
| 156 | 0.2938 | 1.16726261422 | 25.17 | 33.6 | 19.98 | 8361 | 24.82810979 | SP |
| 260 | -3.3562 | -11.6453851492 | 28.82 | 33.6 | 19.98 | 8822 | 25.06556855 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 25.4638 | -0.56 | -2.14 | 25.66 | 25.8401 | 25.43 | 23089 |
| 1741217400 | 26.02 | 0.36 | 1.39 | 25.68 | 26.1 | 25.66 | 7454 |
| 1741131000 | 25.6639 | -0.26 | -1.00 | 25.71 | 25.951 | 25.25 | 28435 |
| 1741044600 | 25.9236 | -0.33 | -1.24 | 26.24 | 26.4 | 25.9 | 15483 |
| 1740785400 | 26.2493 | 0.25 | 0.96 | 26.02 | 26.2493 | 25.9 | 6300 |
| 1740699000 | 25.999 | -0.33 | -1.24 | 26.37 | 26.394 | 25.999 | 4808 |
| 1740612600 | 26.3249 | 0.17 | 0.65 | 26.31 | 26.61 | 26.31 | 5529 |
| 1740526200 | 26.1549 | 0.04 | 0.15 | 26.16 | 26.32 | 25.452 | 13564 |
| 1740439800 | 26.115 | -0.07 | -0.26 | 26.18 | 26.26 | 25.97 | 19695 |
| 1740180600 | 26.1826 | -0.68 | -2.54 | 26.95 | 26.95 | 26.18 | 4346 |
| 1740094200 | 26.8652 | -0.22 | -0.83 | 27.09 | 27.09 | 26.6401 | 4182 |
| 1740007800 | 27.09 | -0.36 | -1.30 | 27.25 | 27.25 | 27.09 | 5855 |
| 1739921400 | 27.448 | 0.3 | 1.10 | 27.05 | 27.448 | 27.05 | 12522 |
| 1739575800 | 27.15 | 0.01 | 0.04 | 27.08 | 27.2352 | 27.08 | 30689 |
| 1739489400 | 27.14 | 0.17 | 0.63 | 26.97 | 27.14 | 26.915 | 7830 |
| 1739403000 | 26.97 | -0.24 | -0.88 | 26.8 | 26.98 | 26.8 | 4853 |
| 1739316600 | 27.2083 | -0.11 | -0.40 | 27.16 | 27.2083 | 27.06 | 26240 |
| 1739230200 | 27.3179 | 0.05 | 0.17 | 27.36 | 27.43 | 27.25 | 10023 |
| 1738971000 | 27.2712 | -0.07 | -0.25 | 27.48 | 27.5001 | 27.211 | 2995 |
| 1738884600 | 27.34 | -0.08 | -0.29 | 27.58 | 27.58 | 27.2214 | 22728 |
| 1738798200 | 27.4201 | 0.08 | 0.28 | 27.365 | 27.4201 | 27.3099 | 4754 |
| 1738711800 | 27.343 | 0.16 | 0.60 | 27.12 | 27.36 | 27.12 | 6879 |
| 1738625400 | 27.18 | -0.16 | -0.57 | 26.66 | 27.33 | 26.66 | 16937 |
| 1738366200 | 27.3371 | -0.12 | -0.45 | 27.48 | 27.64 | 27.3371 | 11840 |
| 1738279800 | 27.4612 | 0.24 | 0.88 | 27.26 | 27.57 | 27.26 | 7016 |
| 1738193400 | 27.2215 | -0.14 | -0.50 | 27.29 | 27.36 | 27.1599 | 5054 |
| 1738107000 | 27.3588 | 0.08 | 0.29 | 27.28 | 27.4839 | 27.225 | 5932 |
| 1738020600 | 27.28 | 0.09 | 0.33 | 26.67 | 27.35 | 26.67 | 27136 |
| 1737761400 | 27.19 | 0.19 | 0.70 | 27.19 | 27.3 | 27.1676 | 5660 |
| 1737675000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1737588600 | 27 | -0.06 | -0.22 | 27.12 | 27.12 | 27 | 8487 |
| 1737502200 | 27.06 | 0.46 | 1.72 | 26.63 | 27.06 | 26.63 | 16284 |
| 1737156600 | 26.6021 | 0.09 | 0.35 | 26.75 | 26.75 | 26.53 | 9071 |
| 1737070200 | 26.51 | 0.21 | 0.80 | 26.36 | 26.54 | 26.3152 | 9120 |
| 1736983800 | 26.3 | 0.35 | 1.35 | 26.56 | 26.56 | 26.18 | 2989 |
| 1736897400 | 25.95 | 0.3 | 1.17 | 25.71 | 26.02 | 25.71 | 5327 |
| 1736811000 | 25.65 | 0.26 | 1.02 | 25.25 | 25.65 | 24.74 | 17273 |
| 1736551800 | 25.39 | -0.43 | -1.68 | 25.61 | 25.61 | 25.36 | 17736 |
| 1736379000 | 25.8239 | 0.13 | 0.51 | 25.59 | 25.8358 | 25.59 | 7710 |
| 1736292600 | 25.6917 | -0.22 | -0.84 | 25.93 | 25.93 | 25.691 | 28127 |
| 1736206200 | 25.91 | -0.07 | -0.28 | 26.07 | 26.07 | 25.91 | 10580 |
| 1735947000 | 25.9816 | 0.39 | 1.53 | 25.73 | 26.005 | 25.6901 | 10348 |
| 1735860600 | 25.59 | -0.18 | -0.70 | 25.82 | 25.955 | 25.52 | 10987 |
| 1735687800 | 25.7704 | -0.03 | -0.11 | 25.92 | 25.92 | 25.7291 | 11324 |
| 1735601400 | 25.8 | -0.23 | -0.88 | 25.9 | 25.9 | 25.5509 | 21269 |
| 1735342200 | 26.03 | -0.29 | -1.10 | 26.14 | 26.252 | 25.9001 | 6788 |
| 1735255800 | 26.3202 | 0.1 | 0.40 | 26.1 | 26.3202 | 26.1 | 5879 |
| 1735077840 | 26.2161 | 0.23 | 0.87 | 25.98 | 26.2161 | 25.98 | 3765 |
| 1734996600 | 25.99 | -0.14 | -0.54 | 26.07 | 26.07 | 25.81 | 14481 |
| 1734737400 | 26.13 | 0.15 | 0.58 | 25.77 | 26.2601 | 25.77 | 11665 |
| 1734651000 | 25.98 | 0.16 | 0.62 | 26.02 | 26.0811 | 25.74 | 16257 |
| 1734564600 | 25.82 | -1.02 | -3.80 | 26.94 | 27.025 | 25.8 | 373755 |
| 1734478200 | 26.84 | -4.48 | -14.30 | 26.89 | 26.97 | 26.835 | 10017 |
| 1734391800 | 31.32 | -0.13 | -0.42 | 31.43 | 31.455 | 31.31 | 12620 |
| 1734132600 | 31.4519 | -0.32 | -0.99 | 32.25 | 32.25 | 31.4294 | 13262 |
| 1734046200 | 31.7675 | -0.18 | -0.57 | 31.84 | 32.0001 | 31.7675 | 6915 |
| 1733959800 | 31.95 | 0.13 | 0.39 | 32.025 | 32.09 | 31.815 | 20380 |
| 1733873400 | 31.8247 | -0.34 | -1.04 | 32.2 | 32.2 | 31.8247 | 4098 |
| 1733787000 | 32.159999 | -0.26 | -0.80 | 32.65 | 32.65 | 32.0591 | 4966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
