Motley Fool 100 Index ETF (TMFC)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Motley Fool 100 Index ETF (TMFC)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-04	$80.06	$79.33	$0.7323	108,758.0	-0.66%
2026-09-03	$80.18	$79.40	$0.78	50,312.0	+1.25%
2026-09-02	$79.19	$78.70	$0.495	83,942.0	+0.29%
2026-09-01	$79.12	$78.56	$0.56	53,426.0	-0.83%
2026-08-31	$79.57	$79.19	$0.375	64,632.0	-0.28%
2026-08-28	$80.36	$79.59	$0.77	59,793.0	-0.13%
2026-08-27	$79.82	$79.00	$0.82	58,282.0	+1.46%
2026-08-26	$78.78	$78.38	$0.40	70,830.0	-0.09%
2026-08-25	$78.83	$78.40	$0.43	65,152.0	+0.36%
2026-08-24	$78.61	$78.19	$0.4227	74,913.0	-0.00%
2026-08-21	$78.61	$78.14	$0.465	59,382.0	+0.29%
2026-08-20	$78.73	$78.09	$0.6426	93,714.0	-1.11%
2026-08-19	$79.41	$78.89	$0.525	69,792.0	-0.09%
2026-08-18	$79.28	$79.01	$0.27	34,152.0	-0.57%
2026-08-17	$80.24	$79.51	$0.73	62,240.0	-0.76%
2026-08-14	$80.62	$80.08	$0.5421	92,088.0	-0.32%
2026-08-13	$80.58	$79.93	$0.65	261,356.0	+0.81%
2026-08-12	$80.23	$79.72	$0.508	176,983.0	+0.10%
2026-08-11	$80.58	$79.64	$0.94	107,319.0	-0.68%
2026-08-10	$80.49	$80.12	$0.363	65,246.0	-0.11%

Motley Fool 100 Index ETF Stock (TMFC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Motley Fool 100 Index ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TMFC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Motley Fool 100 Index ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Motley Fool 100 Index ETF Storia dei prezzi delle azioni (TMFC) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$80.18	$78.56	$1.62	405,196.0	+0.04%
2026-08	$80.77	$77.76	$3.01	2,058,031.0	+2.50%
2026-07	$78.53	$74.83	$3.70	1,712,662.0	+1.76%
2026-06	$78.95	$73.39	$5.56	2,007,904.0	-3.08%
2026-05	$78.74	$74.11	$4.63	1,486,491.0	+5.55%
2026-04	$74.58	$65.30	$9.28	1,872,459.0	+12.85%
2026-03	$70.00	$63.76	$6.24	2,630,429.0	-4.93%
2026-02	$71.63	$68.11	$3.52	2,193,688.0	-2.39%
2026-01	$72.84	$69.75	$3.09	2,507,999.0	-0.95%

Motley Fool 100 Index ETF Storia dei prezzi delle azioni (TMFC) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$72.83	$70.35	$2.48	2,409,625.0	+0.46%
2025-11	$73.20	$68.44	$4.76	2,062,520.0	-0.94%
2025-10	$73.49	$69.08	$4.41	2,763,043.0	+2.98%
2025-09	$70.90	$66.03	$4.87	2,401,679.0	+4.77%
2025-08	$67.96	$64.72	$3.24	2,726,655.0	+1.66%
2025-07	$67.36	$63.75	$3.61	2,689,659.0	+2.65%
2025-06	$64.61	$60.84	$3.77	2,409,658.0	+5.39%
2025-05	$61.87	$56.75	$5.12	2,747,202.0	+8.11%
2025-04	$56.82	$47.79	$9.03	4,944,149.0	+1.80%
2025-03	$60.26	$54.22	$6.04	3,054,043.0	-7.24%
2025-02	$62.56	$58.72	$3.84	2,471,164.0	-2.01%
2025-01	$62.22	$58.56	$3.66	3,349,390.0	+1.78%

Motley Fool 100 Index ETF Storia dei prezzi delle azioni (TMFC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$62.69	$59.53	$3.16	2,996,038.0	+0.70%
2024-11	$60.07	$56.11	$3.96	2,065,566.0	+6.90%
2024-10	$57.99	$55.16	$2.83	1,984,790.0	-0.23%
2024-09	$56.63	$52.30	$4.33	2,139,691.0	+2.33%
2024-08	$55.38	$48.50	$6.88	2,814,217.0	+2.61%
2024-07	$56.37	$51.90	$4.47	1,778,471.0	-0.46%
2024-06	$54.67	$50.30	$4.37	1,130,677.0	+6.45%
2024-05	$51.32	$47.34	$3.98	1,495,624.0	+6.26%
2024-04	$49.89	$46.56	$3.33	966,228.0	-4.09%
2024-03	$50.16	$47.93	$2.23	1,008,681.0	+1.70%
2024-02	$49.07	$46.00	$3.07	1,583,772.0	+6.60%
2024-01	$47.02	$43.45	$3.57	1,284,471.0	+2.48%