Get the Stockscreener App
69.72
0.01%
-0.01
After Hours:
69.70
-0.02
-0.03%
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 March 05, 2026, is $69.72.
- Motley Fool 100 Index ETF all-time high stock price is $73.49, occurred on October 29, 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 297.95% to $69.72 now.
- The 52-week high stock price for TMFC is $73.49, representing a 5.41% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for TMFC is $47.79, indicating a -31.45% 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 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $70.00 | $69.08 | $0.92 | 81,933.0 | -0.01% |
| Mar 04, 2026 | $69.93 | $69.06 | $0.8649 | 104,189.0 | +0.96% |
| Mar 03, 2026 | $69.33 | $67.84 | $1.49 | 184,061.0 | -0.42% |
| Mar 02, 2026 | $69.60 | $68.47 | $1.13 | 150,228.0 | -0.04% |
| Feb 27, 2026 | $69.43 | $68.84 | $0.5925 | 63,742.0 | -0.29% |
| Feb 26, 2026 | $69.95 | $69.14 | $0.81 | 57,613.0 | -0.54% |
| Feb 25, 2026 | $69.99 | $69.40 | $0.5919 | 80,438.0 | +1.27% |
| Feb 24, 2026 | $69.14 | $68.28 | $0.859 | 124,233.0 | +1.07% |
| Feb 23, 2026 | $69.27 | $68.20 | $1.07 | 110,275.0 | -1.56% |
| Feb 20, 2026 | $69.61 | $68.66 | $0.95 | 118,136.0 | +0.73% |
| Feb 19, 2026 | $69.23 | $68.73 | $0.50 | 86,337.0 | -0.42% |
| Feb 18, 2026 | $69.66 | $68.84 | $0.815 | 69,969.0 | +0.52% |
| Feb 17, 2026 | $69.11 | $68.11 | $1.00 | 108,656.0 | +0.15% |
| Feb 13, 2026 | $69.24 | $68.53 | $0.715 | 83,853.0 | -0.01% |
| Feb 12, 2026 | $70.36 | $68.74 | $1.62 | 91,542.0 | -1.82% |
| Feb 11, 2026 | $70.73 | $69.76 | $0.97 | 102,759.0 | -0.37% |
| Feb 10, 2026 | $70.91 | $70.29 | $0.6195 | 60,675.0 | -0.28% |
| Feb 09, 2026 | $70.68 | $69.71 | $0.97 | 112,626.0 | +0.57% |
| Feb 06, 2026 | $70.16 | $68.99 | $1.17 | 115,737.0 | +1.99% |
| Feb 05, 2026 | $69.53 | $68.58 | $0.955 | 149,413.0 | -1.31% |
| Feb 04, 2026 | $70.26 | $69.23 | $1.03 | 152,768.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $70.00 | $67.84 | $2.16 | 602,344.0 | +0.48% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):