Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

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

Motley Fool 100 Index ETF logo
$76.64 -0.66 (-0.85%)
As of 05/19/2026 04:10 PM Eastern
Compare

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 25.62%, with a year-to-date return of 6.67%. In the past month, the fund has increased 4.71%, reflecting recent market activity.

As of the latest close, Motley Fool 100 Index ETF traded at $76.64 with a market cap of $1.76 billion and volume of 60,515 shares. Five years ago, the fund traded at $36.93, representing a 107.53% increase over that period. At the time, it had a market cap of $0.00 and a volume of 49,293 shares.

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.

Subscribe Now
SMS 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
-0.70%
1 Month
Performance
+4.71%
3 Month
Performance
+10.37%
Year-To-Date
Performance
+6.67%
1 Year
Performance
+25.62%
5 Year
Performance
+107.53%

TMFC Stock Chart for Wednesday, May, 20, 2026

TMFC Chart by TradingView

Motley Fool 100 Index ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$77.30$76.64
-0.85%		$77.04$76.4160,515 shs$1.76 billion
05/18/2026$77.18$77.30
+0.16%		$77.59$76.7748,494 shs$1.77 billion
05/15/2026$78.10$77.18
-1.18%		$77.68$76.9353,949 shs$1.77 billion
05/14/2026$77.39$78.10
+0.92%		$78.20$77.1867,016 shs$1.79 billion
05/13/2026$76.88$77.39
+0.66%		$77.57$76.4884,227 shs$1.77 billion
05/12/2026$77.00$76.88
-0.16%		$76.92$76.2055,318 shs$1.76 billion
05/11/2026$77.07$77.00
-0.09%		$77.38$76.78105,135 shs$1.76 billion
05/08/2026$76.35$77.07
+0.94%		$77.11$76.5546,057 shs$1.76 billion
05/07/2026$76.22$76.35
+0.17%		$76.88$76.2177,587 shs$1.75 billion
05/06/2026$74.91$76.22
+1.75%		$76.30$75.4982,968 shs$1.75 billion
05/05/2026N/A$74.91$75.10$74.76123,378 shs$1.72 billion
04/30/2026$74.06$74.45
+0.53%		$74.58$73.3957,737 shs$1.70 billion
04/29/2026$73.81$74.06
+0.34%		$74.08$73.5586,491 shs$1.70 billion
04/28/2026$74.29$73.81
-0.65%		$73.95$73.5169,188 shs$1.69 billion
04/27/2026$74.15$74.29
+0.19%		$74.32$73.9044,825 shs$1.70 billion
04/24/2026$73.01$74.15
+1.56%		$74.18$73.4175,241 shs$1.70 billion
04/23/2026$73.68$73.01
-0.91%		$73.56$72.4097,575 shs$1.67 billion
04/22/2026$72.74$73.68
+1.29%		$73.68$73.1272,768 shs$1.69 billion
04/21/2026$73.19$72.74
-0.61%		$73.50$72.5688,860 shs$1.67 billion
04/20/2026$73.42$73.19
-0.31%		$73.39$72.8087,513 shs$1.68 billion
Related Companies

This page (BATS:TMFC) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Your book attached
Veteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...
Profits Run | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
He doesn't buy gold. He just profits from it.
Former hedge fund manager Larry Benedict generated $274 million in profits - and Barron's ranked his fund in t...
Brownstone Research | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel