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%
TMFG — Motley Fool Global Opportunities ETF
Cboe BZXMotley Fool Global Opportunities ETF
$30.14
-0.19(-0.61%)
- O
- 30.06
- H
- 30.14
- L
- 29.92
- V
- 30.55K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.14
Period Return+6.43%
Period High$32.34
Period Low$27.40
Avg Daily Volume13.4K
Total Trading Days365
TMFG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.06 | $30.14 | $29.92 | $30.14 | $-0.19 | -0.61% | 30,549 | $30.08 | $29.92 $30.14 |
| Oct 7, 2026 | $30.28 | $30.35 | $30.24 | $30.32 | $-0.15 | -0.48% | 3,862 | $30.31 | $30.24 $30.35 |
| Oct 6, 2026 | $30.32 | $30.53 | $30.32 | $30.47 | +$0.11 | +0.36% | 17,605 | $30.46 | $30.32 $30.53 |
| Oct 5, 2026 | $30.03 | $30.41 | $29.50 | $30.36 | +$0.34 | +1.12% | 17,331 | $30.24 | $29.50 $30.41 |
| Oct 2, 2026 | $29.89 | $30.09 | $29.89 | $30.03 | +$0.17 | +0.58% | 12,791 | $30.01 | $29.89 $30.09 |
| Oct 1, 2026 | $29.84 | $29.99 | $29.55 | $29.85 | $-0.12 | -0.40% | 8,374 | $29.80 | $29.55 $29.99 |
| Sep 30, 2026 | $30.04 | $30.20 | $29.97 | $29.97 | $-0.15 | -0.50% | 4,440 | $30.12 | $29.97 $30.20 |
| Sep 29, 2026 | $30.06 | $30.14 | $29.82 | $30.12 | $-0.06 | -0.20% | 7,838 | $30.07 | $29.82 $30.14 |
| Sep 28, 2026 | $30.01 | $30.20 | $30.01 | $30.18 | $-0.12 | -0.40% | 5,520 | $30.15 | $30.01 $30.20 |
| Sep 25, 2026 | $30.35 | $30.35 | $30.24 | $30.30 | +$0.03 | +0.10% | 6,860 | $30.30 | $30.24 $30.35 |
| Sep 24, 2026 | $30.13 | $30.31 | $30.13 | $30.27 | $-0.06 | -0.20% | 6,618 | $30.24 | $30.13 $30.31 |
| Sep 23, 2026 | $30.55 | $30.55 | $30.33 | $30.33 | $-0.42 | -1.38% | 6,608 | $30.42 | $30.33 $30.55 |
| Sep 22, 2026 | $30.76 | $30.79 | $30.61 | $30.75 | +$0.05 | +0.18% | 6,714 | $30.76 | $30.61 $30.79 |
| Sep 21, 2026 | $30.49 | $30.72 | $30.49 | $30.70 | +$0.29 | +0.96% | 5,284 | $30.68 | $30.49 $30.72 |
| Sep 18, 2026 | $30.41 | $30.47 | $29.85 | $30.41 | $-0.14 | -0.45% | 25,270 | $30.41 | $29.85 $30.47 |
| Sep 17, 2026 | $30.62 | $30.65 | $30.23 | $30.54 | +$0.15 | +0.51% | 6,471 | $30.49 | $30.23 $30.65 |
| Sep 16, 2026 | $30.44 | $30.58 | $30.21 | $30.39 | $-0.16 | -0.51% | 4,429 | $30.48 | $30.21 $30.58 |
| Sep 15, 2026 | $30.66 | $30.66 | $29.06 | $30.55 | $-0.44 | -1.42% | 12,546 | $30.48 | $29.06 $30.66 |
| Sep 14, 2026 | $30.54 | $31.05 | $30.54 | $30.99 | +$0.05 | +0.17% | 20,010 | $31.01 | $30.54 $31.05 |
| Sep 11, 2026 | $30.50 | $30.97 | $30.50 | $30.93 | +$0.37 | +1.20% | 9,665 | $30.82 | $30.50 $30.97 |
| Sep 10, 2026 | $30.54 | $30.66 | $30.53 | $30.57 | $-0.19 | -0.61% | 14,674 | $30.55 | $30.53 $30.66 |
| Sep 9, 2026 | $30.89 | $30.89 | $30.50 | $30.75 | $-0.33 | -1.05% | 1,740 | $30.74 | $30.50 $30.89 |
| Sep 8, 2026 | $31.06 | $31.14 | $30.80 | $31.08 | $-0.16 | -0.50% | 13,532 | $31.09 | $30.80 $31.14 |
| Sep 4, 2026 | $31.21 | $31.29 | $30.89 | $31.24 | $-0.15 | -0.47% | 20,930 | $31.18 | $30.89 $31.29 |
| Sep 3, 2026 | $31.13 | $31.39 | $30.95 | $31.38 | +$0.37 | +1.19% | 7,289 | $31.31 | $30.95 $31.39 |
| Sep 2, 2026 | $30.95 | $31.11 | $30.95 | $31.02 | $-0.10 | -0.32% | 11,503 | $31.02 | $30.95 $31.11 |
| Sep 1, 2026 | $31.25 | $31.29 | $31.10 | $31.12 | $-0.26 | -0.81% | 4,385 | $31.15 | $31.10 $31.29 |
| Aug 31, 2026 | $31.53 | $31.53 | $31.34 | $31.37 | $-0.31 | -0.98% | 8,566 | $31.39 | $31.34 $31.53 |
| Aug 28, 2026 | $31.76 | $31.80 | $31.66 | $31.68 | +$0.08 | +0.26% | 5,951 | $31.75 | $31.66 $31.80 |
| Aug 27, 2026 | $31.63 | $31.69 | $31.58 | $31.60 | $-0.07 | -0.21% | 5,087 | $31.62 | $31.58 $31.69 |