64.97
price down icon1.89%   -1.25
after-market After Hours: 64.68 -0.29 -0.45%
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 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:
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):