Skip to main content
TMFC logo

Motley Fool 100 Index ETF

TMFCBATSThe Motley FoolEquity

$80.49Today:- (-)1Y +15.40%

As of Oct 15, 2026 close

Assets (AUM)
$2.12B
Expense ratio
0.50%
Dividend yield
0.13%
Holdings
103
52-week range
$63.76$82.17
Volume (live)
-
Avg. volume (3M)
55.73K

TMFC ETF Historical Prices: Motley Fool 100 Index ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

TMFC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

TMFC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TMFC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202679.7080.6279.5680.4980.4938.96K
Oct 14, 202681.1681.3680.1980.3680.3663.16K
Oct 13, 202681.2181.7081.2181.5881.5834.88K
Oct 12, 202681.8481.8481.3881.4881.48188.79K
Oct 9, 202681.6581.7981.2581.6881.6846.46K
Oct 8, 202681.5281.8480.9381.1381.1338.83K
Oct 7, 202681.5481.8981.3181.8981.8948.41K
Oct 6, 202681.8082.1781.7581.9181.9171.17K
Oct 5, 202680.7381.6380.7381.4281.4242.31K
Oct 2, 202681.0681.2580.6880.8480.8462.22K
Oct 1, 202680.3780.4079.6980.1380.1385.15K
Sep 30, 202680.1980.7680.0880.0880.0864.17K
Sep 29, 202680.3280.4379.8879.9979.9950.91K
Sep 28, 202680.5780.9380.1480.2780.2734.60K
Sep 25, 202680.6480.9180.3180.8780.8735.93K
Sep 24, 202679.9780.5179.8580.4780.4738.50K
Sep 23, 202681.0581.0580.2580.3480.3436.48K
Sep 22, 202681.1481.4080.8981.0381.0358.56K
Sep 21, 202679.9181.2379.9181.1281.1267.17K
Sep 18, 202679.5979.5979.1779.4479.4450.71K
Sep 17, 202679.3979.5379.0979.4279.4242.35K
Sep 16, 202678.9379.2378.0378.5178.5157.02K
Sep 15, 202678.9079.3878.5578.6578.6545.45K
Sep 14, 202678.8379.4278.6479.0979.0947.79K
Sep 11, 202679.0179.4079.0179.1879.1838.91K
Sep 10, 202678.2978.6478.2678.4678.4638.80K
Sep 9, 202678.8178.9078.6078.7378.7340.65K
Sep 8, 202679.3079.3879.0079.0579.0543.77K
Sep 4, 202679.9980.0679.3379.4779.47109.34K
Sep 3, 202679.4080.1879.4080.0080.0050.32K
Sep 2, 202678.7979.1978.7079.0179.0183.95K
Sep 1, 202678.6279.1278.5678.7878.7853.44K
Aug 31, 202679.5779.5779.1979.4479.4464.64K
Aug 28, 202679.8080.3679.5979.6679.6659.84K
Aug 27, 202679.1579.8279.0079.7679.7658.36K
Aug 26, 202678.5078.7878.3878.6178.6170.91K
Aug 25, 202678.7478.8378.4078.6878.6865.20K
Aug 24, 202678.2978.6178.1978.4078.4074.93K
Aug 21, 202678.5978.6178.1478.4078.4059.44K
Aug 20, 202678.6378.7378.0978.1778.1793.94K
Aug 19, 202679.2179.4178.8979.0579.0569.87K
Aug 18, 202679.0879.2879.0179.1279.1234.27K
Aug 17, 202680.1780.2479.5179.5779.5762.26K
Aug 14, 202680.6280.6280.0880.1880.1892.44K
Aug 13, 202680.1880.5879.9380.4480.44261.39K
Aug 12, 202680.0180.2379.7279.7979.79177.00K
Aug 11, 202680.5880.5879.6479.7179.71108.60K
Aug 10, 202680.2080.4980.1380.2580.2565.36K
Aug 7, 202680.2480.5180.0680.3480.3476.98K
Aug 6, 202679.9780.0779.6279.8679.86153.07K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Motley Fool 100 Index ETF Historical Prices

What is OHLC data for TMFC?

OHLC stands for Open, High, Low, Close - the four key price points for TMFC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for TMFC?

The adjusted close price for TMFC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does TMFC price history go?

TMFC historical price data is available from the ETF's inception on Jan 28, 2018. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for TMFC data?

TMFC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for TMFC?

Trading volume for TMFC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.