Motley Fool 100 Index ETF (NY: TMFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.74	44.11	43.25	43.31	41,452	-0.63(-1.43%)
Nov 29, 2021	43.59	44.10	43.58	43.94	50,502	+0.64(+1.48%)
Nov 26, 2021	43.52	43.68	43.07	43.30	35,006	-0.75(-1.70%)
Nov 24, 2021	43.64	44.09	43.40	44.05	28,956	+0.21(+0.48%)
Nov 23, 2021	44.00	44.09	43.40	43.84	43,502	-0.25(-0.57%)
Nov 22, 2021	44.86	45.00	44.09	44.09	29,589	-0.57(-1.28%)
Nov 19, 2021	44.62	44.79	44.55	44.66	32,933	+0.20(+0.45%)
Nov 18, 2021	44.13	44.47	44.01	44.46	50,562	+0.46(+1.05%)
Nov 17, 2021	44.08	44.19	43.90	44.00	24,264	-0.08(-0.18%)
Nov 16, 2021	43.87	44.10	43.80	44.08	21,552	+0.31(+0.71%)
Nov 15, 2021	43.99	43.99	43.61	43.77	28,799	-0.04(-0.09%)
Nov 12, 2021	43.40	43.83	43.27	43.81	24,630	+0.63(+1.46%)
Nov 11, 2021	43.51	43.54	43.18	43.18	32,394	-0.06(-0.14%)
Nov 10, 2021	43.62			43.24	31,196	-0.58(-1.32%)
Nov 09, 2021	44.17	44.22	43.70	43.82	35,729	-0.33(-0.75%)
Nov 08, 2021	44.15	44.33	44.10	44.15	28,347	+0.03(+0.07%)
Nov 05, 2021	44.28	44.40	44.00	44.12	25,580	+0.05(+0.11%)
Nov 04, 2021	43.75	44.08	43.74	44.07	53,062	+0.44(+1.01%)
Nov 03, 2021	43.32	43.63	43.12	43.63	25,416	+0.36(+0.83%)
Nov 02, 2021	43.02	43.28	43.02	43.27	22,126	+0.18(+0.42%)
Nov 01, 2021	43.39	43.19	42.89	43.09	36,639	-0.10(-0.23%)
Oct 29, 2021	42.68	43.19	42.60	43.19	31,702	+0.20(+0.47%)
Oct 28, 2021	42.82	42.99	42.66	42.99	32,653	+0.47(+1.11%)
Oct 27, 2021	42.61	42.90	42.52	42.52	16,814	+0.01(+0.02%)
Oct 26, 2021	42.58			42.51	24,380	+0.10(+0.24%)
Oct 25, 2021	42.08	42.46	41.95	42.41	27,649	+0.37(+0.88%)
Oct 22, 2021	42.22	42.24	41.80	42.04	38,562	-0.30(-0.71%)
Oct 21, 2021	42.02	42.34	42.01	42.34	24,082	+0.25(+0.59%)
Oct 20, 2021	42.22	42.25	41.90	42.09	27,126	+0.03(+0.07%)
Oct 19, 2021	41.90	42.12	41.88	42.06	25,146	+0.22(+0.53%)
Oct 18, 2021	41.31	41.84	41.20	41.84	20,790	+0.38(+0.92%)
Oct 15, 2021	41.36	41.46	41.20	41.46	47,026	+0.36(+0.88%)
Oct 14, 2021	40.74	41.10	40.74	41.10	21,640	+0.77(+1.91%)
Oct 13, 2021	40.23	40.34	40.05	40.33	41,381	+0.22(+0.54%)
Oct 12, 2021	40.38	40.38	40.03	40.11	22,862	-0.06(-0.14%)
Oct 11, 2021	40.38	40.67	40.16	40.17	29,894	-0.21(-0.52%)
Oct 08, 2021	40.81	40.81	40.37	40.38	19,202	-0.21(-0.52%)
Oct 07, 2021	40.48	40.85	40.48	40.59	48,642	+0.35(+0.87%)
Oct 06, 2021	39.51	40.24	39.46	40.24	34,620	+0.37(+0.93%)
Oct 05, 2021	39.42	40.17	39.42	39.87	52,732	+0.50(+1.27%)
Oct 04, 2021	40.02	40.21	39.10	39.37	65,183	-0.84(-2.09%)
Oct 01, 2021	39.98	40.34	39.54	40.21	108,593	+0.34(+0.85%)
Sep 30, 2021	40.35	40.41	39.83	39.87	47,799	-0.26(-0.65%)
Sep 29, 2021	40.30	40.47	40.05	40.13	23,655	-0.07(-0.17%)
Sep 28, 2021	41.09	41.09	40.10	40.20	58,086	-1.08(-2.62%)
Sep 27, 2021	41.40	41.40	41.12	41.28	30,701	-0.29(-0.70%)
Sep 24, 2021	41.30	41.64	41.30	41.57	18,472	+0.08(+0.19%)
Sep 23, 2021	41.32	41.61	41.23	41.49	25,437	+0.40(+0.97%)
Sep 22, 2021	40.91	41.20	40.75	41.09	43,225	+0.30(+0.74%)
Sep 21, 2021	40.86	41.07	40.68	40.79	43,282	+0.14(+0.34%)
Sep 20, 2021	40.88	41.01	40.20	40.65	119,033	-0.91(-2.19%)
Sep 17, 2021	41.89	41.89	41.41	41.56	39,496	-0.36(-0.86%)
Sep 16, 2021	41.76	42.00	41.60	41.92	19,018	-0.01(-0.02%)
Sep 15, 2021	41.74	42.00	41.46	41.93	50,820	+0.26(+0.62%)
Sep 14, 2021	41.95	41.98	41.58	41.67	28,301	-0.02(-0.05%)
Sep 13, 2021	42.02	42.19	41.51	41.69	60,559	-0.05(-0.12%)
Sep 10, 2021	42.32	42.45	41.73	41.74	36,450	-0.45(-1.07%)
Sep 09, 2021	42.38	42.49	42.13	42.19	79,410	-0.15(-0.35%)
Sep 08, 2021	42.47	42.47	42.10	42.34	37,875	-0.14(-0.33%)
Sep 07, 2021	42.40	42.52	42.27	42.48	177,237	+0.13(+0.31%)
Sep 03, 2021	42.23	42.38	42.06	42.35	30,224	+0.14(+0.33%)
Sep 02, 2021	42.51	42.51	42.17	42.21	21,778	-0.10(-0.24%)