Get the Stockscreener App
64.97
1.89%
-1.25
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 01, 2025, is $64.97.
- Motley Fool 100 Index ETF all-time high stock price is $67.36, occurred on July 31, 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 270.83% to $64.97 now.
- The 52-week high stock price for TMFC is $67.36, representing a 3.68% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for TMFC is $47.79, indicating a -26.44% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $65.81 | $65.61 | $0.20 | 47,182.0 | +0.73% |
| Jul 22, 2025 | $65.68 | $65.06 | $0.62 | 102,960.0 | -0.37% |
| Jul 21, 2025 | $65.80 | $65.37 | $0.43 | 129,550.0 | +0.48% |
| Jul 18, 2025 | $65.36 | $65.08 | $0.28 | 82,058.0 | +0.11% |
| Jul 17, 2025 | $65.24 | $64.85 | $0.3908 | 132,329.0 | +0.48% |
| Jul 16, 2025 | $64.90 | $64.29 | $0.6099 | 210,677.0 | +0.32% |
| Jul 15, 2025 | $65.23 | $64.67 | $0.56 | 222,784.0 | +0.00% |
| Jul 14, 2025 | $64.77 | $64.29 | $0.4797 | 128,586.0 | +0.37% |
| Jul 11, 2025 | $64.60 | $64.24 | $0.3562 | 88,531.0 | -0.37% |
| Jul 10, 2025 | $64.90 | $64.33 | $0.5656 | 102,380.0 | -0.09% |
| Jul 09, 2025 | $64.84 | $64.46 | $0.3792 | 108,553.0 | +0.84% |
| Jul 08, 2025 | $64.56 | $64.14 | $0.415 | 131,084.0 | -0.33% |
| Jul 07, 2025 | $64.70 | $64.14 | $0.562 | 136,651.0 | -0.80% |
| Jul 03, 2025 | $64.99 | $64.45 | $0.54 | 76,999.0 | +0.96% |
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 | $65.64 | $64.72 | $0.915 | 163,956.0 | +0.00% |
| Jul, 2025 | $67.36 | $63.75 | $3.61 | 2,853,615.0 | +0.71% |
| 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% |
0.86%
Cap:
|
Volume (24h):