Skip to main content

Motley Fool 100 Index ETF (NY: TMFC )

53.61 +0.21 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 46.32 46.41 45.76 45.76 52,775 -1.01(-2.16%)
Jan 30, 2024 47.02 47.02 46.73 46.77 95,043 -0.24(-0.51%)
Jan 29, 2024 46.64 47.01 46.52 47.01 55,476 +0.49(+1.05%)
Jan 26, 2024 46.50 47.00 46.43 46.52 48,815 -0.05(-0.11%)
Jan 25, 2024 46.60 46.70 46.28 46.57 40,588 +0.06(+0.13%)
Jan 24, 2024 46.52 46.86 46.43 46.51 54,860 +0.25(+0.54%)
Jan 23, 2024 46.22 46.26 46.03 46.26 89,602 +0.14(+0.29%)
Jan 22, 2024 46.32 46.37 46.10 46.12 60,756 +0.08(+0.16%)
Jan 19, 2024 45.57 46.05 45.45 46.05 81,774 +0.67(+1.48%)
Jan 18, 2024 45.13 45.39 44.98 45.38 84,070 +0.56(+1.24%)
Jan 17, 2024 44.77 44.83 44.46 44.82 46,175 -0.24(-0.53%)
Jan 16, 2024 45.00 45.16 44.79 45.06 53,762 -0.06(-0.13%)
Jan 12, 2024 45.13 45.24 44.96 45.12 33,522 +0.03(+0.07%)
Jan 11, 2024 45.20 45.32 44.64 45.09 32,808 +0.03(+0.07%)
Jan 10, 2024 44.62 45.16 44.62 45.06 52,182 +0.47(+1.05%)
Jan 09, 2024 44.31 44.67 44.24 44.59 55,867 +0.09(+0.20%)
Jan 08, 2024 43.75 44.50 43.75 44.50 178,052 +0.89(+2.04%)
Jan 05, 2024 43.57 43.87 43.45 43.61 32,314 +0.06(+0.14%)
Jan 04, 2024 43.65 43.91 43.55 43.55 58,691 -0.22(-0.50%)
Jan 03, 2024 43.79 43.94 43.71 43.77 45,287 -0.29(-0.66%)
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.