67.10
price up icon1.56%   1.0279
after-market After Hours: 67.10 0.0021 +0.00%
loading

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 August 22, 2025, is $67.10.
  • Motley Fool 100 Index ETF all-time high stock price is $67.85, occurred on August 15, 2025.
  • 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 282.98% to $67.10 now.
  • The 52-week high stock price for TMFC is $67.85, representing a 1.12% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for TMFC is $47.79, indicating a -28.78% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Motley Fool 100 Index ETF (TMFC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $67.27 $66.29 $0.9816 88,623.0 +1.56%
Aug 21, 2025 $66.37 $65.86 $0.5083 111,414.0 -0.60%
Aug 20, 2025 $66.80 $65.78 $1.02 115,198.0 -0.49%
Aug 19, 2025 $67.54 $66.65 $0.89 115,247.0 -1.01%
Aug 18, 2025 $67.53 $67.25 $0.28 133,931.0 +0.00%
Aug 15, 2025 $67.85 $67.33 $0.515 167,624.0 -0.25%
Aug 14, 2025 $67.78 $67.40 $0.3752 88,136.0 +0.27%
Aug 13, 2025 $67.84 $67.34 $0.50 135,156.0 -0.06%
Aug 12, 2025 $67.52 $66.79 $0.7357 161,462.0 +1.03%
Aug 11, 2025 $67.23 $66.71 $0.52 122,764.0 -0.15%
Aug 08, 2025 $66.95 $66.53 $0.419 169,797.0 +0.97%
Aug 07, 2025 $66.84 $65.87 $0.971 206,151.0 -0.27%
Aug 06, 2025 $66.50 $65.56 $0.94 121,999.0 +1.40%
Aug 05, 2025 $66.19 $65.53 $0.6567 166,154.0 -0.80%
Aug 04, 2025 $66.08 $65.45 $0.63 135,185.0 +1.69%
Aug 01, 2025 $65.64 $64.72 $0.915 163,956.0 -1.89%
Jul 31, 2025 $67.36 $66.17 $1.19 149,162.0 +0.00%
Jul 30, 2025 $66.47 $65.89 $0.58 127,504.0 +0.15%
Jul 29, 2025 $66.71 $66.09 $0.62 151,074.0 -0.53%
Jul 28, 2025 $66.54 $66.31 $0.2304 173,166.0 +0.33%
Jul 25, 2025 $66.37 $66.06 $0.304 60,320.0 +0.49%
Jul 24, 2025 $66.11 $65.84 $0.2751 95,507.0 +0.18%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $67.85 $64.72 $3.13 2,291,420.0 +1.33%
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%

Motley Fool 100 Index ETF Stock (TMFC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $45.00 $42.48 $2.52 1,079,830.0 +3.60%
Nov, 2023 $43.50 $38.92 $4.58 915,733.0 +10.88%
Oct, 2023 $41.12 $37.83 $3.29 1,601,295.0 -1.09%
Sep, 2023 $41.84 $38.68 $3.16 800,112.0 -5.37%
Aug, 2023 $42.15 $39.24 $2.91 978,735.0 -1.52%
Jul, 2023 $42.52 $40.00 $2.52 1,361,746.0 +3.51%
Jun, 2023 $40.83 $38.05 $2.78 1,345,839.0 +6.65%
May, 2023 $38.67 $35.20 $3.47 415,358.0 +6.11%
Apr, 2023 $36.00 $34.85 $1.15 531,654.0 +1.61%
Mar, 2023 $35.44 $31.95 $3.49 510,393.0 +7.72%
Feb, 2023 $35.06 $32.56 $2.50 428,301.0 -1.26%
Jan, 2023 $33.65 $29.93 $3.72 412,882.0 +9.39%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):