Free Trial

Motley Fool 100 Index ETF (TMFC) Chart & Stock Price History

→ This Weight Loss Company Can't Make Enough Product (From Behind the Markets) (Ad)
Free TMFC Stock Alerts
$54.06
+0.45 (+0.84%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Motley Fool 100 Index ETF Stock Price Performance

5 Day
Performance
+1.33%
1 Month
Performance
+6.80%
3 Month
Performance
+10.44%
6 Month
Performance
+21.05%
Year-To-Date
Performance
+21.07%
1 Year
Performance
+34.33%
Receive TMFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Motley Fool 100 Index ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Will this AI Micro-Cap be Bigger than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.
Get the full story here >>>

TMFC Stock Chart for Tuesday, June, 18, 2024

TMFC Chart by TradingView

Motley Fool 100 Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$53.61$54.04
+0.80%		$54.28$53.4692,964 shs$831.14 million
06/14/2024$53.35$53.59
+0.45%		$53.59$53.2575,597 shs$824.21 million
06/13/2024$53.21$53.35
+0.27%		$53.55$53.0938,958 shs$820.52 million
06/12/2024$52.44$53.21
+1.46%		$53.43$52.9385,295 shs$818.31 million
06/11/2024$52.04$52.44
+0.77%		$52.45$51.9040,413 shs$806.53 million
06/10/2024$51.93$52.04
+0.21%		$52.07$51.7670,231 shs$800.38 million
06/07/2024$51.93$51.93$52.17$51.8373,731 shs$798.68 million
06/06/2024$51.91$51.93
+0.04%		$52.06$51.7841,901 shs$798.68 million
06/05/2024$51.02$51.91
+1.74%		$51.91$51.1991,044 shs$798.38 million
06/04/2024$50.73$51.02
+0.57%		$51.07$50.6744,059 shs$784.69 million
06/03/2024$50.56$50.73
+0.34%		$51.00$50.3176,700 shs$780.23 million
05/31/2024$50.41$50.56
+0.30%		$50.56$49.6754,290 shs$777.61 million
05/30/2024$51.08$50.41
-1.31%		$50.84$50.3548,282 shs$775.31 million
05/29/2024$51.32$51.08
-0.47%		$51.27$50.9639,857 shs$785.61 million
05/28/2024$51.03$51.32
+0.57%		$51.32$51.00217,601 shs$789.30 million
05/27/2024$51.03$51.03$51.10$50.6530,303 shs$784.84 million
05/24/2024$50.58$51.03
+0.89%		$51.10$50.6530,099 shs$784.84 million
05/23/2024$50.62$50.58
-0.08%		$51.25$50.4539,991 shs$777.92 million
05/22/2024$50.94$50.62
-0.63%		$50.98$50.5843,586 shs$778.54 million
05/21/2024$50.81$50.94
+0.26%		$50.96$50.6228,394 shs$783.46 million
05/20/2024$50.62$50.81
+0.38%		$50.92$50.6875,906 shs$781.46 million
05/17/2024$50.59$50.62
+0.06%		$50.68$50.4842,524 shs$778.54 million
05/16/2024$50.60$50.59
-0.02%		$50.89$50.5944,366 shs$778.07 million
05/15/2024$49.94$50.60
+1.32%		$50.62$50.0544,533 shs$778.23 million
05/14/2024$49.65$49.94
+0.58%		$49.98$49.57182,904 shs$768.08 million
05/13/2024$49.61$49.65
+0.08%		$49.72$49.5026,987 shs$763.62 million
05/10/2024$49.55$49.61
+0.12%		$49.78$49.4232,045 shs$763.00 million
05/09/2024$49.39$49.55
+0.32%		$49.56$49.2538,500 shs$762.08 million
05/08/2024$49.46$49.39
-0.14%		$49.68$49.1852,311 shs$759.62 million
05/07/2024$49.48$49.46
-0.04%		$49.55$49.31162,044 shs$760.70 million
05/06/2024$48.91$49.48
+1.17%		$49.48$49.0564,619 shs$761.00 million
05/03/2024$47.99$48.91
+1.92%		$49.02$48.66128,596 shs$752.24 million
05/02/2024$47.64$47.99
+0.73%		$48.08$47.4948,232 shs$738.09 million
05/01/2024$47.58$47.64
+0.13%		$48.24$47.3449,503 shs$732.70 million
04/30/2024$48.46$47.58
-1.82%		$48.41$47.5830,660 shs$731.78 million
04/29/2024$48.45$48.46
+0.02%		$48.62$48.3459,937 shs$745.32 million
04/26/2024$47.50$48.45
+2.00%		$48.59$48.1726,658 shs$745.16 million
04/25/2024$47.80$47.50
-0.63%		$47.57$46.7235,480 shs$730.55 million
04/24/2024$47.80$47.80$48.18$47.6331,541 shs$735.16 million
04/23/2024$47.11$47.80
+1.46%		$47.87$47.3736,066 shs$735.16 million
Will this AI Micro-Cap be Bigger than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.

Get the full story here >>>
04/22/2024$46.69$47.11
+0.90%		$47.42$46.6839,573 shs$724.55 million
04/19/2024$47.62$46.73
-1.87%		$47.51$46.5646,936 shs$718.71 million
04/18/2024$47.83$47.62
-0.44%		$48.07$47.5632,338 shs$732.40 million
04/17/2024$48.18$47.83
-0.73%		$48.68$47.6369,036 shs$735.63 million
04/16/2024$48.28$48.18
-0.21%		$48.43$48.1332,514 shs$741.01 million
04/15/2024$49.08$48.28
-1.62%		$49.44$48.2546,158 shs$628.61 million
04/12/2024$49.78$49.06
-1.45%		$49.49$48.9331,911 shs$638.76 million
04/11/2024$49.08$49.78
+1.43%		$49.87$48.9839,888 shs$648.14 million
04/10/2024$49.32$49.08
-0.49%		$49.11$48.8334,292 shs$639.02 million
04/09/2024$49.28$49.32
+0.08%		$49.57$48.8750,580 shs$642.15 million
04/08/2024$49.35$49.28
-0.14%		$49.48$49.1932,317 shs$641.63 million
04/05/2024$48.65$49.31
+1.36%		$49.51$48.8055,338 shs$642.02 million
04/04/2024$49.33$48.65
-1.38%		$49.86$48.6567,278 shs$633.42 million
04/03/2024$49.23$49.33
+0.20%		$49.52$49.1287,772 shs$642.28 million
04/02/2024$49.64$49.23
-0.83%		$49.25$48.9031,844 shs$640.98 million
04/01/2024$49.61$49.64
+0.06%		$49.89$49.4646,755 shs$646.31 million
03/29/2024$49.63$49.61
-0.04%		$49.71$49.5250,660 shs$645.92 million
03/28/2024$49.65$49.63
-0.03%		$49.71$49.5250,407 shs$646.18 million
03/27/2024$49.51$49.65
+0.27%		$49.76$49.3432,697 shs$646.38 million
03/26/2024$49.71$49.51
-0.40%		$49.92$49.5130,980 shs$644.62 million
03/25/2024$49.93$49.71
-0.44%		$49.84$49.5350,147 shs$647.22 million
03/22/2024$49.82$49.93
+0.22%		$50.01$49.7437,116 shs$650.09 million
03/21/2024$49.65$49.82
+0.35%		$50.16$49.7953,566 shs$648.66 million
03/20/2024$49.21$49.65
+0.88%		$49.77$49.1256,521 shs$646.38 million
03/19/2024$48.95$49.21
+0.53%		$49.21$48.5929,900 shs$640.71 million
03/18/2024$48.50$48.95
+0.93%		$49.31$48.9236,590 shs$637.33 million

Related Companies:
This page (BATS:TMFC) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
The attacks will come for me after releasing this…
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that...
Porter & Company | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored