MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TMFC — Motley Fool 100 Index ETF
Cboe BZXMotley Fool 100 Index ETF
$81.13
-0.76(-0.93%)
- O
- 81.52
- H
- 81.84
- L
- 80.93
- V
- 38.58K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$81.13
Period Return+44.41%
Period High$82.17
Period Low$55.13
Avg Daily Volume106.3K
Total Trading Days365
TMFC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $81.52 | $81.84 | $80.93 | $81.13 | $-0.76 | -0.93% | 38,579 | $81.40 | $80.93 $81.84 |
| Oct 7, 2026 | $81.54 | $81.89 | $81.31 | $81.89 | $-0.02 | -0.02% | 48,411 | $81.61 | $81.31 $81.89 |
| Oct 6, 2026 | $81.80 | $82.17 | $81.75 | $81.91 | +$0.49 | +0.60% | 71,176 | $82.00 | $81.75 $82.17 |
| Oct 5, 2026 | $80.73 | $81.63 | $80.73 | $81.42 | +$0.58 | +0.72% | 42,312 | $81.27 | $80.73 $81.63 |
| Oct 2, 2026 | $81.06 | $81.25 | $80.68 | $80.84 | +$0.71 | +0.88% | 62,218 | $81.01 | $80.68 $81.25 |
| Oct 1, 2026 | $80.37 | $80.40 | $79.69 | $80.13 | +$0.05 | +0.07% | 85,151 | $79.91 | $79.69 $80.40 |
| Sep 30, 2026 | $80.19 | $80.76 | $80.08 | $80.08 | +$0.09 | +0.11% | 64,168 | $80.53 | $80.08 $80.76 |
| Sep 29, 2026 | $80.32 | $80.43 | $79.88 | $79.99 | $-0.28 | -0.35% | 50,915 | $80.05 | $79.88 $80.43 |
| Sep 28, 2026 | $80.57 | $80.93 | $80.14 | $80.27 | $-0.60 | -0.74% | 34,598 | $80.38 | $80.14 $80.93 |
| Sep 25, 2026 | $80.64 | $80.91 | $80.31 | $80.87 | +$0.40 | +0.50% | 35,932 | $80.71 | $80.31 $80.91 |
| Sep 24, 2026 | $79.97 | $80.51 | $79.85 | $80.47 | +$0.13 | +0.16% | 38,496 | $80.23 | $79.85 $80.51 |
| Sep 23, 2026 | $81.05 | $81.05 | $80.25 | $80.34 | $-0.69 | -0.85% | 36,476 | $80.46 | $80.25 $81.05 |
| Sep 22, 2026 | $81.14 | $81.40 | $80.89 | $81.03 | $-0.09 | -0.11% | 58,559 | $81.02 | $80.89 $81.40 |
| Sep 21, 2026 | $79.91 | $81.23 | $79.91 | $81.12 | +$1.68 | +2.11% | 67,176 | $80.70 | $79.91 $81.23 |
| Sep 18, 2026 | $79.60 | $79.60 | $79.17 | $79.44 | +$0.02 | +0.03% | 50,712 | $79.35 | $79.17 $79.60 |
| Sep 17, 2026 | $79.39 | $79.53 | $79.09 | $79.42 | +$0.91 | +1.16% | 42,355 | $79.36 | $79.09 $79.53 |
| Sep 16, 2026 | $78.93 | $79.23 | $78.03 | $78.51 | $-0.14 | -0.18% | 57,016 | $78.83 | $78.03 $79.23 |
| Sep 15, 2026 | $78.90 | $79.38 | $78.55 | $78.65 | $-0.44 | -0.56% | 45,452 | $78.70 | $78.55 $79.38 |
| Sep 14, 2026 | $78.83 | $79.42 | $78.64 | $79.09 | $-0.09 | -0.11% | 47,786 | $79.14 | $78.64 $79.42 |
| Sep 11, 2026 | $79.01 | $79.40 | $79.01 | $79.18 | +$0.72 | +0.92% | 38,912 | $79.27 | $79.01 $79.40 |
| Sep 10, 2026 | $78.29 | $78.63 | $78.26 | $78.46 | $-0.27 | -0.34% | 38,802 | $78.43 | $78.26 $78.63 |
| Sep 9, 2026 | $78.81 | $78.90 | $78.60 | $78.73 | $-0.32 | -0.40% | 40,648 | $78.78 | $78.60 $78.90 |
| Sep 8, 2026 | $79.30 | $79.38 | $79.00 | $79.05 | $-0.43 | -0.53% | 43,769 | $79.17 | $79.00 $79.38 |
| Sep 4, 2026 | $79.99 | $80.07 | $79.33 | $79.47 | $-0.53 | -0.66% | 109,339 | $79.54 | $79.33 $80.07 |
| Sep 3, 2026 | $79.40 | $80.18 | $79.40 | $80.00 | +$0.99 | +1.25% | 50,317 | $79.91 | $79.40 $80.18 |
| Sep 2, 2026 | $78.79 | $79.20 | $78.70 | $79.01 | +$0.23 | +0.29% | 83,947 | $79.03 | $78.70 $79.20 |
| Sep 1, 2026 | $78.62 | $79.12 | $78.56 | $78.78 | $-0.66 | -0.83% | 53,439 | $78.84 | $78.56 $79.12 |
| Aug 31, 2026 | $79.57 | $79.57 | $79.20 | $79.44 | $-0.22 | -0.28% | 64,639 | $79.37 | $79.20 $79.57 |
| Aug 28, 2026 | $79.80 | $80.36 | $79.59 | $79.66 | $-0.10 | -0.13% | 59,838 | $79.86 | $79.59 $80.36 |
| Aug 27, 2026 | $79.15 | $79.82 | $79.00 | $79.76 | +$1.15 | +1.46% | 58,365 | $79.57 | $79.00 $79.82 |