UK markets open in 3 hours 18 minutes

Motley Fool 100 ETF (TMFC)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
53.61+0.21 (+0.39%)
At close: 04:00PM EDT
54.25 +0.64 (+1.19%)
After hours: 07:24PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202453.3153.6153.2553.6153.6175,600
13 Jun 202453.5453.5453.0953.4053.4039,000
12 Jun 202452.9353.4352.9353.2153.2185,300
11 Jun 202452.0152.5251.9052.5252.5240,400
10 Jun 202451.9152.0951.7552.0752.0770,200
07 Jun 202451.9652.1751.8351.9351.9373,700
06 Jun 202451.9252.0751.7851.9551.9541,900
05 Jun 202451.3451.9151.1951.9151.9191,100
04 Jun 202450.8251.0650.6751.0251.0244,100
03 Jun 202450.8151.0050.3150.8450.8476,700
31 May 202450.5350.5649.6750.5650.5654,300
30 May 202450.8650.8650.2550.3750.3748,300
29 May 202450.8551.2750.8551.0751.0739,900
28 May 202451.2151.3251.0051.3251.32217,600
24 May 202450.7751.1050.6551.0351.0330,100
23 May 202451.2451.2550.4450.5850.5840,300
22 May 202450.9650.9950.5850.7850.7843,600
21 May 202450.6450.9650.6450.9450.9428,400
20 May 202450.7250.9250.6850.8150.8176,000
17 May 202450.6750.6850.4750.6250.6242,500
16 May 202450.6750.8950.5950.6050.6044,400
15 May 202450.0850.6250.0550.5650.5644,500
14 May 202449.5749.9749.5749.8949.89183,200
13 May 202449.7149.7249.5049.6549.6527,000
10 May 202449.7349.7849.4249.6149.6132,000
09 May 202449.4049.5649.2549.5649.5638,500
08 May 202449.1949.6849.1849.3949.3952,300
07 May 202449.5449.5549.3149.4649.46162,100
06 May 202449.1949.5049.0849.5049.5064,600
03 May 202448.9349.0248.6648.9148.91128,600
02 May 202447.7948.0847.4947.9847.9848,200
01 May 202447.5148.2447.3447.4347.4349,500
30 Apr 202448.3448.4147.5847.5847.5832,700
29 Apr 202448.6948.6948.3448.4948.4959,900
26 Apr 202448.2048.5948.1748.4548.4526,700
25 Apr 202446.8947.5646.7247.5047.5035,800
24 Apr 202447.9748.1847.6347.8047.8031,700
23 Apr 202447.3947.8747.3747.8047.8036,100
22 Apr 202446.9547.4246.6747.1447.1439,600
19 Apr 202447.4047.5146.5646.6946.6946,900
18 Apr 202447.8348.0747.5647.6047.6032,300
17 Apr 202448.4748.6847.6347.8347.8369,000
16 Apr 202448.2048.4348.1348.1748.1733,500
15 Apr 202449.4349.4448.2548.2648.2646,200
12 Apr 202449.3349.4948.9349.0849.0831,900
11 Apr 202449.1949.8748.9849.7349.7339,900
10 Apr 202448.8549.1148.8349.0649.0634,300
09 Apr 202449.5049.5748.8749.3849.3850,600
08 Apr 202449.4649.4749.1949.3249.3232,300
05 Apr 202448.8249.5148.8049.3549.3555,300
04 Apr 202449.7649.8648.6648.6748.6767,300
03 Apr 202449.0849.5249.0849.3049.3087,800
02 Apr 202449.0749.2548.9049.2249.2231,800
01 Apr 202449.6649.8949.4649.6449.6446,800
28 Mar 202449.6249.7149.5149.6149.6150,700
27 Mar 202449.7649.7649.3349.6549.6532,700
26 Mar 202449.9249.9249.5249.5249.5231,000
25 Mar 202449.7549.8449.5349.7449.7450,200
22 Mar 202449.8450.0149.7249.9349.9337,100
21 Mar 202450.1050.1649.7849.8549.8553,600
20 Mar 202449.2449.7749.1249.7749.7756,500
19 Mar 202448.8149.2148.5949.2149.2129,900
18 Mar 202449.0149.3148.9248.9248.9236,600
15 Mar 202448.7548.7548.3348.5048.5056,200
14 Mar 202449.1349.2148.8048.9748.9745,400
13 Mar 202449.1649.1648.9048.9948.9968,600
12 Mar 202448.6949.2148.4049.2049.2048,000
11 Mar 202448.3948.5248.2348.3748.3740,100
08 Mar 202448.9849.4848.4748.5448.5474,800
07 Mar 202448.7549.0648.6249.0049.0056,500
06 Mar 202448.6248.6748.2448.4148.4178,000
05 Mar 202448.5648.5747.9348.1648.1653,500
04 Mar 202449.1449.1448.8848.8848.8852,500
01 Mar 202448.8249.2248.7649.1749.1758,800
29 Feb 202448.6748.8248.3548.7848.7873,000
28 Feb 202448.4048.5248.2848.3648.3643,500
27 Feb 202448.5648.6048.2448.5748.5737,100
26 Feb 202448.8148.8148.4948.5148.5155,700
23 Feb 202448.9249.0748.6348.7248.7241,600
22 Feb 202448.1748.7948.1748.7548.7545,800
21 Feb 202447.2247.3046.9147.3047.3067,300
20 Feb 202447.5547.6246.3347.3247.32187,500
16 Feb 202448.1948.1947.7047.7247.7251,000
15 Feb 202447.9848.1447.7648.1448.1445,100
14 Feb 202447.7848.0847.5048.0848.0875,900
13 Feb 202447.3047.7847.1947.5147.5180,100
12 Feb 202448.4048.5648.0948.1448.1464,500
09 Feb 202448.0848.4448.0148.4048.4079,900
08 Feb 202447.9647.9747.8647.9447.94110,900
07 Feb 202447.6147.9247.5347.9147.9175,800
06 Feb 202447.4247.4247.0947.3347.3349,900
05 Feb 202447.3747.4046.9547.2847.2850,400
02 Feb 202446.6047.4946.5947.4147.41190,600
01 Feb 202446.1046.4146.0046.4146.41161,000
31 Jan 202446.3246.4145.7645.7645.7652,800
30 Jan 202447.0247.0246.7246.7746.7795,000
29 Jan 202446.6447.0146.5247.0147.0155,500
26 Jan 202446.5047.0046.4446.5246.5248,800
25 Jan 202446.6046.7046.2846.5746.5740,600
24 Jan 202446.5246.8646.4346.5146.5154,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...