Motley Fool 100 Index ETF (NY: TMFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		20.32	20.14	20.14	28,059	-0.03(-0.15%)
Jun 28, 2018	20.09	20.18	19.91	20.17	42,588	+0.22(+1.10%)
Jun 27, 2018	20.35	20.35	19.95	19.95	51,223	-0.27(-1.34%)
Jun 26, 2018	20.22	20.30	20.13	20.22	33,762	+0.10(+0.50%)
Jun 25, 2018	20.30	20.31	19.95	20.12	135,773	-0.37(-1.81%)
Jun 22, 2018	20.73	20.73	20.41	20.49	39,795	-0.05(-0.24%)
Jun 21, 2018	20.66	20.73	20.51	20.54	31,830	-0.12(-0.58%)
Jun 20, 2018	20.72	20.73	20.61	20.66	50,747	+0.14(+0.68%)
Jun 19, 2018	20.35	20.60	20.35	20.52	49,917	-0.11(-0.53%)
Jun 18, 2018	20.50	20.65	20.50	20.63	25,873	-0.06(-0.29%)
Jun 15, 2018		20.70	20.73	20.69	34,578	-0.04(-0.19%)
Jun 14, 2018	20.65	20.73	20.60	20.73	40,342	+0.12(+0.57%)
Jun 13, 2018	20.68	20.70	20.50	20.61	40,481	+0.01(+0.06%)
Jun 12, 2018	20.63	20.63	20.52	20.60	83,679	+0.05(+0.24%)
Jun 11, 2018	20.56	20.56	20.45	20.55	28,757	+0.05(+0.24%)
Jun 08, 2018	20.46	20.50	20.36	20.50	18,010	+0.05(+0.24%)
Jun 07, 2018	20.66	20.66	20.35	20.45	50,647	-0.11(-0.54%)
Jun 06, 2018		20.56		20.56	27,945	+0.16(+0.78%)
Jun 05, 2018	20.44	20.44	20.30	20.40	37,858	+0.07(+0.34%)
Jun 04, 2018	20.25	20.35	20.20	20.33	62,985	+0.18(+0.89%)
Jun 01, 2018	20.00	20.15	20.00	20.15	30,164	+0.25(+1.26%)
May 31, 2018	19.98	19.98	19.90	19.90	26,513	-0.01(-0.05%)
May 30, 2018	19.94	19.96	19.77	19.91	50,591	+0.16(+0.81%)
May 29, 2018	19.82	19.88	19.62	19.75	45,808	-0.13(-0.65%)
May 25, 2018		19.88	19.88	19.88	0	-0.01(-0.05%)
May 24, 2018	19.92	19.92	19.75	19.89	12,402	+0.00(+0.00%)
May 23, 2018	19.68	19.89	19.68	19.89	15,321	+0.09(+0.45%)
May 22, 2018	19.96	19.96	19.78	19.80	20,217	-0.05(-0.25%)
May 21, 2018	19.91	19.93	19.78	19.85	35,120	+0.12(+0.61%)
May 18, 2018	19.77	19.77	19.68	19.73	22,195	-0.04(-0.20%)
May 17, 2018	19.87	19.88	19.70	19.77	62,796	-0.06(-0.30%)
May 16, 2018	19.81	19.85	19.78	19.83	16,586	+0.09(+0.46%)
May 15, 2018	19.90	19.90	19.65	19.74	47,877	-0.17(-0.85%)
May 14, 2018	20.00	20.07	19.91	19.91	114,801	+0.01(+0.05%)
May 11, 2018	19.96	19.97	19.88	19.90	50,111	-0.02(-0.10%)
May 10, 2018	19.86	19.92	19.76	19.92	73,830	+0.25(+1.27%)
May 09, 2018	19.65	19.72	19.50	19.67	62,440	+0.18(+0.92%)
May 08, 2018	19.58	19.58	19.42	19.49	42,830	-0.03(-0.15%)
May 07, 2018	19.55	19.63	19.45	19.52	108,311	+0.10(+0.51%)
May 04, 2018	19.13	19.48	19.06	19.42	40,610	+0.30(+1.57%)
May 03, 2018	19.18	19.18	18.86	19.12	28,363	+0.02(+0.10%)
May 02, 2018	19.33	19.38	19.10	19.10	37,524	-0.17(-0.88%)
May 01, 2018	19.15	19.27	19.00	19.27	41,076	+0.15(+0.78%)
Apr 30, 2018	19.21	19.39	19.08	19.12	38,073	-0.09(-0.47%)
Apr 27, 2018	19.35	19.38	19.13	19.21	27,080	+0.01(+0.05%)
Apr 26, 2018	19.02	19.25	18.99	19.20	43,750	+0.38(+1.99%)
Apr 25, 2018	18.91	18.91	18.58	18.82	26,734	-0.00(-0.03%)
Apr 24, 2018	19.18	19.23	18.70	18.83	64,519	-0.35(-1.80%)
Apr 23, 2018	19.35	19.35	19.07	19.18	31,707	-0.09(-0.49%)
Apr 20, 2018	19.54	19.54	19.15	19.27	23,824	-0.19(-0.98%)
Apr 19, 2018	19.37	19.50	19.35	19.46	30,691	-0.04(-0.21%)
Apr 18, 2018	19.58	19.58	19.41	19.50	33,518	+0.01(+0.05%)
Apr 17, 2018	19.34	19.50	19.23	19.49	36,133	+0.34(+1.78%)
Apr 16, 2018	19.14	19.15	19.00	19.15	45,392	+0.26(+1.38%)
Apr 13, 2018	19.22	19.22	18.81	18.89	23,162	-0.11(-0.58%)
Apr 12, 2018	18.96	19.08	18.90	19.00	31,757	+0.14(+0.74%)
Apr 11, 2018	19.00	19.01	18.79	18.86	32,866	-0.08(-0.42%)
Apr 10, 2018	18.92	19.00	18.75	18.94	50,444	+0.35(+1.88%)
Apr 09, 2018	18.72	18.88	18.53	18.59	81,603	+0.03(+0.16%)
Apr 06, 2018	18.88	18.94	18.43	18.56	43,255	-0.40(-2.11%)
Apr 05, 2018	19.14	19.14	18.80	18.96	85,562	+0.16(+0.85%)
Apr 04, 2018	18.44	18.84	18.24	18.80	87,934	+0.30(+1.59%)
Apr 03, 2018	18.49	18.55	18.26	18.50	53,948	+0.18(+0.95%)