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%
TMFM — Motley Fool Mid-Cap Growth ETF
Cboe BZXMotley Fool Mid-Cap Growth ETF
$21.47
+0.09(+0.42%)
- O
- 21.27
- H
- 21.48
- L
- 21.27
- V
- 8.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.47
Period Return-12.15%
Period High$27.07
Period Low$19.66
Avg Daily Volume10.3K
Total Trading Days365
TMFM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.27 | $21.48 | $21.27 | $21.47 | +$0.09 | +0.42% | 8,416 | $21.35 | $21.27 $21.48 |
| Oct 7, 2026 | $21.41 | $21.43 | $21.31 | $21.38 | $-0.15 | -0.70% | 12,928 | $21.35 | $21.31 $21.43 |
| Oct 6, 2026 | $21.45 | $21.65 | $21.45 | $21.53 | +$0.12 | +0.58% | 9,562 | $21.57 | $21.45 $21.65 |
| Oct 5, 2026 | $21.06 | $21.41 | $21.06 | $21.41 | +$0.26 | +1.21% | 15,341 | $21.28 | $21.06 $21.41 |
| Oct 2, 2026 | $21.25 | $21.25 | $21.15 | $21.15 | $-0.06 | -0.28% | 2,336 | $21.20 | $21.15 $21.25 |
| Oct 1, 2026 | $21.02 | $21.28 | $21.02 | $21.21 | +$0.21 | +1.00% | 9,562 | $21.15 | $21.02 $21.28 |
| Sep 30, 2026 | $21.06 | $21.13 | $21.00 | $21.00 | $-0.02 | -0.08% | 4,812 | $21.10 | $21.00 $21.13 |
| Sep 29, 2026 | $21.04 | $21.04 | $20.89 | $21.02 | $-0.10 | -0.49% | 7,666 | $20.96 | $20.89 $21.04 |
| Sep 28, 2026 | $20.86 | $21.16 | $20.85 | $21.12 | $-0.22 | -1.03% | 6,933 | $21.04 | $20.85 $21.16 |
| Sep 25, 2026 | $21.39 | $21.50 | $21.34 | $21.34 | +$0.00 | +0.01% | 9,886 | $21.42 | $21.34 $21.50 |
| Sep 24, 2026 | $20.71 | $21.34 | $20.71 | $21.34 | $-0.11 | -0.52% | 17,843 | $21.27 | $20.71 $21.34 |
| Sep 23, 2026 | $21.57 | $21.58 | $21.45 | $21.45 | $-0.17 | -0.79% | 3,282 | $21.56 | $21.45 $21.58 |
| Sep 22, 2026 | $20.71 | $21.66 | $20.71 | $21.62 | +$0.10 | +0.46% | 12,628 | $21.49 | $20.71 $21.66 |
| Sep 21, 2026 | $21.27 | $21.52 | $21.27 | $21.52 | +$0.25 | +1.15% | 8,310 | $21.42 | $21.27 $21.52 |
| Sep 18, 2026 | $21.30 | $21.33 | $21.28 | $21.28 | $-0.14 | -0.67% | 18,305 | $21.31 | $21.28 $21.33 |
| Sep 17, 2026 | $21.48 | $21.49 | $21.42 | $21.42 | +$0.02 | +0.09% | 1,827 | $21.47 | $21.42 $21.49 |
| Sep 16, 2026 | $21.50 | $21.56 | $21.40 | $21.40 | $-0.05 | -0.22% | 1,183 | $21.52 | $21.40 $21.56 |
| Sep 15, 2026 | $21.37 | $21.55 | $21.37 | $21.45 | $-0.40 | -1.84% | 1,539 | $21.49 | $21.37 $21.55 |
| Sep 14, 2026 | $21.73 | $21.88 | $21.73 | $21.85 | +$0.43 | +1.99% | 3,923 | $21.82 | $21.73 $21.88 |
| Sep 11, 2026 | $21.41 | $21.48 | $21.41 | $21.42 | +$0.01 | +0.07% | 5,282 | $21.45 | $21.41 $21.48 |
| Sep 10, 2026 | $21.44 | $21.50 | $21.36 | $21.41 | $-0.17 | -0.79% | 2,747 | $21.43 | $21.36 $21.50 |
| Sep 9, 2026 | $21.65 | $21.67 | $21.58 | $21.58 | $-0.26 | -1.20% | 2,634 | $21.66 | $21.58 $21.67 |
| Sep 8, 2026 | $21.89 | $21.90 | $21.82 | $21.84 | $-0.47 | -2.08% | 7,531 | $21.89 | $21.82 $21.90 |
| Sep 4, 2026 | $22.50 | $22.50 | $22.27 | $22.31 | $-0.57 | -2.51% | 4,311 | $22.40 | $22.27 $22.50 |
| Sep 3, 2026 | $22.83 | $22.92 | $22.83 | $22.88 | +$0.26 | +1.15% | 4,982 | $22.88 | $22.83 $22.92 |
| Sep 2, 2026 | $22.71 | $22.71 | $22.62 | $22.62 | $-0.22 | -0.98% | 1,056 | $22.65 | $22.62 $22.71 |
| Sep 1, 2026 | $23.09 | $23.09 | $22.84 | $22.84 | $-0.45 | -1.93% | 2,792 | $22.92 | $22.84 $23.09 |
| Aug 31, 2026 | $22.22 | $23.32 | $22.22 | $23.29 | $-0.18 | -0.75% | 6,045 | $23.25 | $22.22 $23.32 |
| Aug 28, 2026 | $23.45 | $23.53 | $23.42 | $23.47 | +$0.03 | +0.13% | 9,535 | $23.48 | $23.42 $23.53 |
| Aug 27, 2026 | $23.26 | $23.47 | $23.00 | $23.44 | +$0.07 | +0.31% | 1,158 | $23.36 | $23.00 $23.47 |