Motley Fool 100 Index ETF (TMFC) Chart & Stock Price History $78.53 -0.14 (-0.18%) Closing price 10/23/2026 04:10 PM EasternExtended Trading$78.53 0.00 (-0.01%) As of 10/23/2026 07:30 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsNews and TrendsOwnershipRatingsShort Interest Motley Fool 100 Index ETF Stock Price Performance The Motley Fool 100 Index ETF (TMFC) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 9.53%, with a year-to-date return of 9.30%. In the past month, the fund has decreased 2.41%, reflecting recent market activity. As of the latest close, Motley Fool 100 Index ETF traded at $78.53 with a market cap of $1.80 billion and volume of 34,254 shares. Five years ago, the fund traded at $42.04, representing a 86.80% increase over that period. At the time, it had a market cap of $0.00 and a volume of 38,562 shares. Receive TMFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Motley Fool 100 Index ETF and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.53%1 Month Performance-2.41%3 Month Performance+4.11%Year-To-Date Performance+9.30%1 Year Performance+9.53%5 Year Performance+86.80% TMFC Stock Chart for Saturday, October, 24, 2026 TMFC Chart by TradingView Motley Fool 100 Index ETF Stock Price History Daily Weekly Monthly Yearly Interval 9/24/2026 - 10/24/2026 Price Date Price Date From Price Date To 1M3M6MYTD1Y3Y5Y More filters Fewer filters Done 0 Results Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/23/2026$78.67$78.53-0.18%$78.95$78.3134,254 shs$1.80 billion10/22/2026$80.30$78.67-2.03%$79.48$78.43113,304 shs$1.80 billion10/21/2026$79.76$80.30+0.68%$80.48$79.7748,810 shs$1.84 billion10/20/2026$79.75$79.76+0.01%$80.11$79.3058,178 shs$1.83 billion10/19/2026$79.07$79.75+0.86%$80.17$79.5362,274 shs$1.83 billion10/16/2026$80.49$79.07-1.76%$80.61$78.8560,726 shs$1.81 billion10/15/2026$80.36$80.49+0.16%$80.62$79.5638,847 shs$1.84 billion10/14/2026$81.58$80.36-1.50%$81.37$80.2062,889 shs$1.84 billion10/13/2026$81.49$81.58+0.11%$81.70$81.2134,871 shs$1.87 billion10/12/2026$81.68$81.49-0.23%$81.84$81.38188,789 shs$1.87 billion Get the Latest News and Ratings for TMFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Motley Fool 100 Index ETF and its competitors with MarketBeat's FREE daily newsletter. 10/09/2026$81.13$81.68+0.68%$81.79$81.2546,460 shs$1.87 billion10/08/2026$81.89$81.13-0.93%$81.84$80.9338,811 shs$1.86 billion10/07/2026$81.91$81.89-0.02%$81.89$81.3148,409 shs$1.88 billion10/06/2026$81.42$81.91+0.60%$82.17$81.7571,141 shs$1.88 billion10/05/2026$80.84$81.42+0.72%$81.63$80.7342,310 shs$1.86 billion10/02/2026$80.13$80.84+0.89%$81.25$80.6862,215 shs$1.85 billion10/01/2026$80.08$80.13+0.06%$80.40$79.6984,730 shs$1.83 billion09/30/2026$79.99$80.08+0.11%$80.76$80.0863,913 shs$1.83 billion09/29/2026$80.27$79.99-0.35%$80.43$79.8850,912 shs$1.83 billion09/28/2026$80.87$80.27-0.74%$80.93$80.1434,597 shs$1.84 billion09/25/2026$80.47$80.87+0.50%$80.91$80.3135,915 shs$1.85 billion09/24/2026$80.34$80.47+0.16%$80.51$79.8538,492 shs$1.84 billion Related Companies ProShares UltraPro Short QQQ Stock Chart Invesco S&P 500 GARP ETF Stock Chart Distillate U.S. Fundamental Stability & Value ETF Stock Chart Goldman Sachs Equal Weight U.S. Large Cap Equity ETF Stock Chart Franklin U.S. Large Cap Multifactor Index ETF Stock Chart FT Vest Laddered Deep Buffer ETF Stock Chart BNY Mellon Dynamic Value ETF Stock Chart Bahl & Gaynor Income Growth ETF Stock Chart Innovator Equity Managed Floor ETF Stock Chart iShares Russell Top 200 ETF Stock Chart Receive TMFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Motley Fool 100 Index ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:TMFC) was last updated on 10/23/2026 by MarketBeat.com Staff. From Our PartnersFinancial legend: “This is bad, really bad...”Dr. Martin D. Weiss has publicly predicted six major American financial crashes over his 55-year career leadin...Weiss Ratings | SponsoredYour book is insideBlane Markham and the Markham Trading Team are giving readers a limited window to download their options strat...TradeWins | SponsoredElon Musk’s One Stock Retirement PlanStanley Druckenmiller once said you don't get rich diversifying into 50 mediocre assets - you get rich finding...Brownstone Research | SponsoredWhy tech stocks are deadAI skeptics see dot-com era warning signs, and they have a point. But the real opportunity may not be in the b...Porter & Company | SponsoredYou haven't downloaded this yetBill Poulos's Top 10 Stocks to Buy This Quarter report is still available free, but not for long. Every quarte...Profits Run | SponsoredTrump’s issues shocking Executive Order on U.S. DollarThree days into his second term, President Trump signed Executive Order 14178 a move the press barely covered....Banyan Hill Publishing | SponsoredSpaceX is worth trillions. This one's $14.It is not SpaceX, Tesla, Starlink, or Neuralink. But Elon's rocket company shows up in this stock's paperwork,...Behind the Markets | SponsoredAsk a 20 Year Trading Pro Your Stock Questions Live for 5Ross Givens, a market analyst with over 20 years on Wall Street, goes live every Monday at 9 AM ET to break do...Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Motley Fool 100 Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Motley Fool 100 Index ETF With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
