Get the Stockscreener App
80.87
0.50%
0.40
After Hours:
80.87
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 September 25, 2026, is $80.87.
- Motley Fool 100 Index ETF all-time high stock price is $81.40, occurred on September 22, 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 361.59% to $80.87 now.
- The 52-week high stock price for TMFC is $81.40, representing a 0.66% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for TMFC is $63.76, indicating a -21.16% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $80.91 | $80.31 | $0.5951 | 35,913.0 | +0.50% |
| Sep 24, 2026 | $80.51 | $79.85 | $0.66 | 38,491.0 | +0.16% |
| Sep 23, 2026 | $81.05 | $80.25 | $0.80 | 36,440.0 | -0.85% |
| Sep 22, 2026 | $81.40 | $80.89 | $0.51 | 58,495.0 | -0.11% |
| Sep 21, 2026 | $81.23 | $79.91 | $1.32 | 67,152.0 | +2.11% |
| Sep 18, 2026 | $79.59 | $79.17 | $0.425 | 50,679.0 | +0.03% |
| Sep 17, 2026 | $79.53 | $79.09 | $0.44 | 42,053.0 | +1.16% |
| Sep 16, 2026 | $79.23 | $78.03 | $1.20 | 56,807.0 | -0.18% |
| Sep 15, 2026 | $79.38 | $78.55 | $0.8299 | 45,447.0 | -0.56% |
| Sep 14, 2026 | $79.42 | $78.64 | $0.7786 | 47,782.0 | -0.11% |
| Sep 11, 2026 | $79.40 | $79.01 | $0.39 | 38,903.0 | +0.92% |
| Sep 10, 2026 | $78.63 | $78.26 | $0.3745 | 38,799.0 | -0.34% |
| Sep 09, 2026 | $78.90 | $78.60 | $0.30 | 40,644.0 | -0.40% |
| Sep 08, 2026 | $79.38 | $79.00 | $0.38 | 43,755.0 | -0.53% |
| Sep 04, 2026 | $80.06 | $79.33 | $0.7323 | 108,758.0 | -0.66% |
| Sep 03, 2026 | $80.18 | $79.40 | $0.78 | 50,312.0 | +1.25% |
| Sep 02, 2026 | $79.19 | $78.70 | $0.495 | 83,942.0 | +0.29% |
| Sep 01, 2026 | $79.12 | $78.56 | $0.56 | 53,426.0 | -0.83% |
| Aug 31, 2026 | $79.57 | $79.19 | $0.375 | 64,632.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $81.40 | $78.03 | $3.37 | 973,711.0 | +1.80% |
| Aug, 2026 | $80.77 | $77.76 | $3.01 | 2,058,031.0 | +2.50% |
| Jul, 2026 | $78.53 | $74.83 | $3.70 | 1,712,662.0 | +1.76% |
| Jun, 2026 | $78.95 | $73.39 | $5.56 | 2,007,904.0 | -3.08% |
| 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% |
0.54%
Cap:
|
Volume (24h):