Motley Fool 100 Index ETF (TMFC) Chart & Stock Price History → The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad) Free TMFC Stock Alerts $47.83 -0.34 (-0.71%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatingsStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings Motley Fool 100 Index ETF Stock Price Performance5 Day Performance-2.51%1 Month Performance-1.38%3 Month Performance+6.72%6 Month Performance+18.13%Year-To-Date Performance+7.12%1 Year Performance+34.41% 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 Email Address Ad Paradigm PressCould Bitcoin Literally FORCE This Crypto To Rocket Up?Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…>>Click here to find out what it is. TMFC Stock Chart for Wednesday, April, 17, 2024 TMFC Chart by TradingView Motley Fool 100 Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$48.18$47.83-0.73%$48.68$47.6369,036 shs$735.63 million04/16/2024$48.28$48.18-0.21%$48.43$48.1332,514 shs$741.01 million04/15/2024$49.08$48.28-1.62%$49.44$48.2546,158 shs$628.61 million04/12/2024$49.78$49.06-1.45%$49.49$48.9331,911 shs$638.76 million04/11/2024$49.08$49.78+1.43%$49.87$48.9839,888 shs$648.14 million04/10/2024$49.32$49.08-0.49%$49.11$48.8334,292 shs$639.02 million 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. 04/09/2024$49.28$49.32+0.08%$49.57$48.8750,580 shs$642.15 million04/08/2024$49.35$49.28-0.14%$49.48$49.1932,317 shs$641.63 million04/05/2024$48.65$49.31+1.36%$49.51$48.8055,338 shs$642.02 million04/04/2024$49.33$48.65-1.38%$49.86$48.6567,278 shs$633.42 million04/03/2024$49.23$49.33+0.20%$49.52$49.1287,772 shs$642.28 million04/02/2024$49.64$49.23-0.83%$49.25$48.9031,844 shs$640.98 million04/01/2024$49.61$49.64+0.06%$49.89$49.4646,755 shs$646.31 million03/29/2024$49.63$49.61-0.04%$49.71$49.5250,660 shs$645.92 million03/28/2024$49.65$49.63-0.03%$49.71$49.5250,407 shs$646.18 million03/27/2024$49.51$49.65+0.27%$49.76$49.3432,697 shs$646.38 million03/26/2024$49.71$49.51-0.40%$49.92$49.5130,980 shs$644.62 million03/25/2024$49.93$49.71-0.44%$49.84$49.5350,147 shs$647.22 million03/22/2024$49.82$49.93+0.22%$50.01$49.7437,116 shs$650.09 million03/21/2024$49.65$49.82+0.35%$50.16$49.7953,566 shs$648.66 million03/20/2024$49.21$49.65+0.88%$49.77$49.1256,521 shs$646.38 million03/19/2024$48.95$49.21+0.53%$49.21$48.5929,900 shs$640.71 million03/18/2024$48.50$48.95+0.93%$49.31$48.9236,590 shs$637.33 million03/15/2024$48.98$48.50-0.98%$48.72$48.3356,248 shs$631.47 million03/14/2024$48.99$48.98-0.02%$49.21$48.8045,366 shs$637.72 million03/13/2024$49.21$48.99-0.45%$49.16$48.9068,560 shs$637.85 million03/12/2024$48.39$49.21+1.69%$49.21$48.4048,036 shs$640.71 million03/11/2024$48.54$48.39-0.31%$48.52$48.2339,765 shs$630.04 million03/08/2024$48.97$48.54-0.88%$49.48$48.4774,765 shs$631.99 million03/07/2024$48.41$48.97+1.16%$49.06$48.6256,476 shs$637.59 million03/06/2024$48.19$48.41+0.46%$48.67$48.2477,998 shs$630.30 million03/05/2024$48.90$48.19-1.45%$48.57$47.9353,549 shs$627.43 million03/04/2024$49.16$48.90-0.54%$49.12$48.8851,694 shs$636.68 million03/01/2024$48.78$49.18+0.82%$49.22$48.7758,460 shs$640.32 million02/29/2024$48.36$48.78+0.87%$48.82$48.3573,020 shs$635.12 million02/28/2024$48.57$48.36-0.44%$48.52$48.2843,515 shs$629.65 million02/27/2024$48.48$48.57+0.19%$48.60$48.2537,094 shs$632.43 million02/26/2024$48.72$48.48-0.48%$48.81$48.4855,699 shs$631.21 million02/23/2024$48.74$48.73-0.02%$49.02$48.6341,452 shs$634.47 million02/22/2024$47.17$48.74+3.33%$48.79$48.1745,824 shs$634.60 millionCould Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad)Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…>>Click here to find out what it is.02/21/2024$47.32$47.17-0.32%$47.30$46.9167,346 shs$614.15 million02/20/2024$47.72$47.32-0.84%$47.62$46.33187,527 shs$616.11 million02/19/2024$47.72$47.72$48.19$47.7050,954 shs$621.31 million02/16/2024$48.13$47.72-0.85%$48.08$47.7050,948 shs$621.31 million02/15/2024$48.08$48.13+0.10%$48.14$47.7645,064 shs$626.65 million02/14/2024$47.49$48.08+1.24%$48.08$47.5075,845 shs$626.00 million02/13/2024$48.11$47.49-1.29%$47.78$47.1980,073 shs$618.32 million02/12/2024$48.40$48.11-0.60%$48.56$48.0964,492 shs$626.39 million02/09/2024$47.90$48.42+1.09%$48.44$48.0279,897 shs$630.43 million02/08/2024$47.91$47.90-0.02%$47.97$47.87110,918 shs$623.66 million02/07/2024$47.33$47.91+1.23%$47.92$47.5375,756 shs$623.79 million02/06/2024$47.28$47.33+0.10%$47.42$47.0949,851 shs$616.24 million02/05/2024$47.41$47.28-0.27%$47.40$46.9550,370 shs$615.60 million01/31/2024$46.79$45.88-1.94%$46.41$45.8352,072 shs$597.36 million01/30/2024$46.96$46.79-0.36%$47.02$46.7394,721 shs$609.21 million01/29/2024$46.52$46.96+0.95%$47.00$46.5655,326 shs$611.42 million01/26/2024$46.57$46.48-0.19%$47.00$46.4348,510 shs$605.17 million01/25/2024$46.46$46.57+0.24%$46.70$46.2940,551 shs$606.34 million01/24/2024$46.26$46.46+0.43%$46.86$46.4354,849 shs$604.91 million01/23/2024$46.14$46.26+0.26%$46.26$46.0389,601 shs$602.31 million01/22/2024$46.05$46.14+0.20%$46.36$46.1160,756 shs$600.74 million01/19/2024$45.35$46.03+1.50%$46.05$45.4581,738 shs$599.31 million01/18/2024$44.82$45.35+1.18%$45.38$44.9884,070 shs$590.46 million01/17/2024$45.06$44.82-0.53%$44.83$44.4646,125 shs$583.56 million01/16/2024$45.12$45.06-0.13%$45.16$44.7953,750 shs$586.68 million Related Companies: Innovator U.S. Equity Power Buffer ETF - February Stock Chart FT Vest U.S. Equity Buffer ETF July Stock Chart FT Vest U.S. Equity Buffer ETF - December Stock Chart ALPS O'Shares U.S. Quality Dividend ETF Stock Chart Innovator U.S. Equity Power Buffer ETF - November Stock Chart FT Vest U.S. Equity Buffer ETF - January Stock Chart Innovator U.S. Equity Power Buffer ETF - April Stock Chart Innovator U.S. Equity Power Buffer ETF - August Stock Chart Innovator U.S. Equity Power Buffer ETF - October Stock Chart Innovator U.S. Equity Power Buffer ETF - September 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 4/17/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsOptions trading has suddenly become more reliable.Eagle PublishingTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsThe Greatest Bull Market in Crypto History…Weiss RatingsNew Trump BombshellThe Freeport SocietyA.I. Pioneer Issues Urgent Warning to AmericansTradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.