Get the Stockscreener App
76.94
0.25%
-0.275
Motley Fool 100 Index ETF Stock (TMFC) Price History
The historical daily chart and data for Motley Fool 100 Index ETF stock (TMFC), show that the latest closing stock price as of June 16, 2026, is $76.94.
- Motley Fool 100 Index ETF all-time high stock price is $78.95, occurred on June 01, 2026.
- The lowest Motley Fool 100 Index ETF stock price recorded was $17.52 on December 24, 2018. Since then, Motley Fool 100 Index ETF's stock price has risen over 339.13% to $76.94 now.
- The 52-week high stock price for TMFC is $78.95, representing a 2.63% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for TMFC is $61.37, indicating a -20.24% decrease from the current share price, occurred on June 20, 2025.
- The closing price of Motley Fool 100 Index ETF (TMFC) stock in the beginning of 2025 was $44.50. The stock closed the year at $30.45, a loss of over -31.57% for the year.
The table below shows more information about TMFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $77.14 | $76.96 | $0.1782 | 7,201.0 | -0.31% |
| Jun 15, 2026 | $77.44 | $76.70 | $0.7435 | 76,750.0 | +2.17% |
| Jun 12, 2026 | $75.79 | $74.83 | $0.9591 | 73,175.0 | +0.47% |
| Jun 11, 2026 | $75.41 | $73.82 | $1.59 | 84,542.0 | +1.74% |
| Jun 10, 2026 | $75.24 | $73.93 | $1.31 | 101,493.0 | -1.78% |
| Jun 09, 2026 | $76.50 | $73.71 | $2.79 | 92,118.0 | -0.76% |
| Jun 08, 2026 | $76.76 | $75.80 | $0.9559 | 92,853.0 | +0.28% |
| Jun 05, 2026 | $77.46 | $75.50 | $1.96 | 88,426.0 | -2.94% |
| Jun 04, 2026 | $78.07 | $77.16 | $0.91 | 43,756.0 | +0.13% |
| Jun 03, 2026 | $78.61 | $77.65 | $0.96 | 71,486.0 | -0.85% |
| Jun 02, 2026 | $78.92 | $78.23 | $0.6876 | 478,546.0 | -0.25% |
| Jun 01, 2026 | $78.95 | $78.32 | $0.6334 | 110,973.0 | +0.15% |
| May 29, 2026 | $78.74 | $78.29 | $0.45 | 49,065.0 | +0.22% |
| May 28, 2026 | $78.48 | $77.75 | $0.7324 | 50,291.0 | +0.65% |
| May 27, 2026 | $78.00 | $77.60 | $0.40 | 52,570.0 | +0.00% |
| May 26, 2026 | $78.09 | $77.62 | $0.4695 | 105,601.0 | +0.52% |
| May 22, 2026 | $78.00 | $77.46 | $0.5429 | 67,062.0 | +0.13% |
| May 21, 2026 | $77.66 | $76.86 | $0.8049 | 51,098.0 | -0.18% |
| May 20, 2026 | $77.59 | $76.72 | $0.87 | 50,870.0 | +1.17% |
| May 19, 2026 | $77.03 | $76.41 | $0.6249 | 60,514.0 | -0.85% |
Motley Fool 100 Index ETF Stock (TMFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Motley Fool 100 Index ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Motley Fool 100 Index ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Motley Fool 100 Index ETF Stock (TMFC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $78.95 | $73.71 | $5.25 | 1,321,319.0 | -2.05% |
| May, 2026 | $78.74 | $74.11 | $4.63 | 1,486,491.0 | +5.55% |
| Apr, 2026 | $74.58 | $65.30 | $9.28 | 1,872,459.0 | +12.85% |
| Mar, 2026 | $70.00 | $63.76 | $6.24 | 2,630,429.0 | -4.93% |
| Feb, 2026 | $71.63 | $68.11 | $3.52 | 2,193,688.0 | -2.39% |
| Jan, 2026 | $72.84 | $69.75 | $3.09 | 2,507,999.0 | -0.95% |
Motley Fool 100 Index ETF Stock (TMFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.83 | $70.35 | $2.48 | 2,409,625.0 | +0.46% |
| Nov, 2025 | $73.20 | $68.44 | $4.76 | 2,062,520.0 | -0.94% |
| Oct, 2025 | $73.49 | $69.08 | $4.41 | 2,763,043.0 | +2.98% |
| Sep, 2025 | $70.90 | $66.03 | $4.87 | 2,401,679.0 | +4.77% |
| Aug, 2025 | $67.96 | $64.72 | $3.24 | 2,726,655.0 | +1.66% |
| Jul, 2025 | $67.36 | $63.75 | $3.61 | 2,689,659.0 | +2.65% |
| Jun, 2025 | $64.61 | $60.84 | $3.77 | 2,409,658.0 | +5.39% |
| May, 2025 | $61.87 | $56.75 | $5.12 | 2,747,202.0 | +8.11% |
| Apr, 2025 | $56.82 | $47.79 | $9.03 | 4,944,149.0 | +1.80% |
| Mar, 2025 | $60.26 | $54.22 | $6.04 | 3,054,043.0 | -7.24% |
| Feb, 2025 | $62.56 | $58.72 | $3.84 | 2,471,164.0 | -2.01% |
| Jan, 2025 | $62.22 | $58.56 | $3.66 | 3,349,390.0 | +1.78% |
Motley Fool 100 Index ETF Stock (TMFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.69 | $59.53 | $3.16 | 2,996,038.0 | +0.70% |
| Nov, 2024 | $60.07 | $56.11 | $3.96 | 2,065,566.0 | +6.90% |
| Oct, 2024 | $57.99 | $55.16 | $2.83 | 1,984,790.0 | -0.23% |
| Sep, 2024 | $56.63 | $52.30 | $4.33 | 2,139,691.0 | +2.33% |
| Aug, 2024 | $55.38 | $48.50 | $6.88 | 2,814,217.0 | +2.61% |
| Jul, 2024 | $56.37 | $51.90 | $4.47 | 1,778,471.0 | -0.46% |
| Jun, 2024 | $54.67 | $50.30 | $4.37 | 1,130,677.0 | +6.45% |
| May, 2024 | $51.32 | $47.34 | $3.98 | 1,495,624.0 | +6.26% |
| Apr, 2024 | $49.89 | $46.56 | $3.33 | 966,228.0 | -4.09% |
| Mar, 2024 | $50.16 | $47.93 | $2.23 | 1,008,681.0 | +1.70% |
| Feb, 2024 | $49.07 | $46.00 | $3.07 | 1,583,772.0 | +6.60% |
| Jan, 2024 | $47.02 | $43.45 | $3.57 | 1,284,471.0 | +2.48% |
0.40%
0.31%
Cap:
|
Volume (24h):