Motley Fool 100 Index ETF (TMFC)
79.09
-0.09
(-0.11%)
USD |
BATS |
Sep 14, 16:00
79.30
+0.21
(+0.27%)
After-Hours: 20:00
TMFC Price : 79.09 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 78.83 | 79.42 | 78.64 | 79.09 | 47786.00 |
| Sep 11, 2026 | 79.01 | 79.40 | 79.01 | 79.18 | 38912.00 |
| Sep 10, 2026 | 78.29 | 78.63 | 78.26 | 78.46 | 38802.00 |
| Sep 09, 2026 | 78.81 | 78.90 | 78.60 | 78.73 | 40648.00 |
| Sep 08, 2026 | 79.30 | 79.38 | 79.00 | 79.04 | 43769.00 |
| Sep 04, 2026 | 79.99 | 80.06 | 79.33 | 79.47 | 109339.0 |
| Sep 03, 2026 | 79.40 | 80.18 | 79.40 | 80.00 | 50317.00 |
| Sep 02, 2026 | 78.79 | 79.20 | 78.70 | 79.01 | 83947.00 |
| Sep 01, 2026 | 78.62 | 79.12 | 78.56 | 78.78 | 53439.00 |
| Aug 31, 2026 | 79.57 | 79.57 | 79.20 | 79.44 | 64638.00 |
| Aug 28, 2026 | 79.80 | 80.36 | 79.59 | 79.66 | 59838.00 |
| Aug 27, 2026 | 79.15 | 79.82 | 79.00 | 79.76 | 58365.00 |
| Aug 26, 2026 | 78.50 | 78.78 | 78.38 | 78.61 | 70910.00 |
| Aug 25, 2026 | 78.74 | 78.83 | 78.40 | 78.68 | 65202.00 |
| Aug 24, 2026 | 78.29 | 78.61 | 78.19 | 78.40 | 74932.00 |
| Aug 21, 2026 | 78.59 | 78.60 | 78.14 | 78.40 | 59444.00 |
| Aug 20, 2026 | 78.63 | 78.73 | 78.09 | 78.17 | 93942.00 |
| Aug 19, 2026 | 79.21 | 79.41 | 78.88 | 79.05 | 69872.00 |
| Aug 18, 2026 | 79.08 | 79.28 | 79.01 | 79.12 | 34268.00 |
| Aug 17, 2026 | 80.17 | 80.24 | 79.51 | 79.57 | 62261.00 |
| Aug 14, 2026 | 80.62 | 80.62 | 80.08 | 80.18 | 92435.00 |
| Aug 13, 2026 | 80.18 | 80.58 | 79.93 | 80.44 | 261386.0 |
| Aug 12, 2026 | 80.01 | 80.23 | 79.72 | 79.79 | 176997.0 |
| Aug 11, 2026 | 80.58 | 80.58 | 79.64 | 79.71 | 108604.0 |
| Aug 10, 2026 | 80.20 | 80.49 | 80.12 | 80.26 | 65366.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median