Motley Fool 100 ETF (TMFC)
48.93
+0.95
(+1.98%)
USD |
BATS |
May 03, 16:00
48.93
0.00 (0.00%)
After-Hours: 19:53
TMFC Price: 48.93 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 47.79 | 48.08 | 47.48 | 47.98 | 48080.00 |
May 01, 2024 | 47.51 | 48.24 | 47.34 | 47.43 | 49508.00 |
Apr 30, 2024 | 48.34 | 48.41 | 47.58 | 47.58 | 30660.00 |
Apr 29, 2024 | 48.69 | 48.69 | 48.34 | 48.49 | 59937.00 |
Apr 26, 2024 | 48.20 | 48.59 | 48.17 | 48.45 | 26643.00 |
Apr 25, 2024 | 46.89 | 47.56 | 46.72 | 47.50 | 35480.00 |
Apr 24, 2024 | 47.97 | 48.18 | 47.63 | 47.80 | 31541.00 |
Apr 23, 2024 | 47.39 | 47.87 | 47.37 | 47.80 | 36066.00 |
Apr 22, 2024 | 46.95 | 47.42 | 46.67 | 47.14 | 39566.00 |
Apr 19, 2024 | 47.40 | 47.51 | 46.56 | 46.69 | 46857.00 |
Apr 18, 2024 | 47.83 | 48.07 | 47.56 | 47.60 | 31811.00 |
Apr 17, 2024 | 48.47 | 48.68 | 47.63 | 47.83 | 69055.00 |
Apr 16, 2024 | 48.20 | 48.43 | 48.13 | 48.17 | 33525.00 |
Apr 15, 2024 | 49.43 | 49.44 | 48.25 | 48.26 | 46157.00 |
Apr 12, 2024 | 49.33 | 49.49 | 48.93 | 49.08 | 31911.00 |
Apr 11, 2024 | 49.19 | 49.87 | 48.98 | 49.73 | 39848.00 |
Apr 10, 2024 | 48.85 | 49.11 | 48.83 | 49.06 | 34308.00 |
Apr 09, 2024 | 49.50 | 49.57 | 48.87 | 49.38 | 50578.00 |
Apr 08, 2024 | 49.46 | 49.48 | 49.19 | 49.32 | 32327.00 |
Apr 05, 2024 | 48.82 | 49.51 | 48.80 | 49.35 | 55337.00 |
Apr 04, 2024 | 49.76 | 49.86 | 48.66 | 48.66 | 67219.00 |
Apr 03, 2024 | 49.08 | 49.52 | 49.08 | 49.30 | 87772.00 |
Apr 02, 2024 | 49.07 | 49.25 | 48.90 | 49.22 | 31732.00 |
Apr 01, 2024 | 49.66 | 49.89 | 49.46 | 49.64 | 46784.00 |
Mar 28, 2024 | 49.62 | 49.71 | 49.52 | 49.61 | 50402.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.55
Minimum
Mar 23 2020
49.93
Maximum
Mar 22 2024
34.56
Average
34.96
Median