Motley Fool 100 Index ETF (TMFC)

TMFC
🏛️ États-Unis →
70.06
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 69.89 70.08 69.53 70.06 0.1M
2025-09-25 69.76 69.83 69.21 69.68 0.2M
2025-09-24 70.48 70.48 69.70 69.98 0.1M
2025-09-23 70.90 70.90 70.04 70.14 0.1M
2025-09-22 70.35 70.88 70.33 70.83 0.1M
2025-09-19 70.17 70.49 70.03 70.43 0.1M
2025-09-18 70.11 70.22 69.86 69.86 0.1M
2025-09-17 69.84 69.84 69.10 69.63 0.1M
2025-09-16 70.09 70.09 69.80 69.87 0.2M
2025-09-15 69.67 70.00 69.63 70.00 0.1M
2025-09-12 69.18 69.41 68.98 69.28 0.2M
2025-09-11 68.82 69.07 68.57 69.01 0.1M
2025-09-10 68.98 68.98 68.36 68.54 0.1M
2025-09-09 68.41 68.52 68.14 68.52 0.1M
2025-09-08 68.19 68.53 68.19 68.29 0.1M
2025-09-05 68.71 68.71 67.57 67.96 0.2M
2025-09-04 67.71 68.15 67.53 68.15 0.1M
2025-09-03 67.27 67.59 67.05 67.51 0.1M
2025-09-02 66.40 66.76 66.03 66.76 0.1M
2025-08-29 67.78 67.78 67.06 67.32 0.1M
2025-08-28 67.55 67.96 67.38 67.94 0.1M
2025-08-27 67.35 67.53 67.15 67.46 0.1M
2025-08-26 67.09 67.34 66.80 67.34 0.1M
2025-08-25 67.08 67.29 66.91 66.98 0.1M
2025-08-22 66.30 67.27 66.29 67.10 0.1M
2025-08-21 66.23 66.37 65.86 66.07 0.1M
2025-08-20 66.68 66.80 65.78 66.47 0.1M
2025-08-19 67.54 67.54 66.65 66.80 0.1M
2025-08-18 67.52 67.53 67.25 67.48 0.1M
2025-08-15 67.85 67.85 67.34 67.48 0.2M
2025-08-14 67.40 67.78 67.40 67.65 0.1M
2025-08-13 67.78 67.84 67.34 67.47 0.1M
2025-08-12 67.20 67.52 66.79 67.51 0.2M
2025-08-11 66.91 67.23 66.71 66.82 0.1M
2025-08-08 66.53 66.95 66.53 66.92 0.2M
2025-08-07 66.81 66.84 65.87 66.28 0.2M
2025-08-06 65.56 66.50 65.56 66.46 0.1M
2025-08-05 66.06 66.19 65.53 65.54 0.2M
2025-08-04 65.45 66.08 65.45 66.07 0.1M
2025-08-01 65.55 65.64 64.72 64.97 0.2M
2025-07-31 67.36 67.36 66.17 66.22 0.1M
2025-07-30 66.18 66.47 65.89 66.22 0.1M
2025-07-29 66.61 66.71 66.09 66.12 0.2M
2025-07-28 66.49 66.54 66.31 66.47 0.2M
2025-07-25 66.12 66.37 66.07 66.25 0.1M
2025-07-24 65.90 66.12 65.84 65.93 0.1M
2025-07-23 65.65 65.81 65.34 65.81 0.1M
2025-07-22 65.68 65.68 65.06 65.33 0.1M
2025-07-21 65.38 65.80 65.37 65.57 0.1M
2025-07-18 65.36 65.36 65.08 65.26 0.1M
2025-07-17 64.95 65.24 64.85 65.19 0.1M
2025-07-16 64.82 64.90 64.29 64.88 0.2M
2025-07-15 65.11 65.23 64.67 64.67 0.2M
2025-07-14 64.42 64.77 64.29 64.67 0.1M
2025-07-11 64.32 64.60 64.24 64.43 0.1M
2025-07-10 64.86 64.90 64.33 64.67 0.1M
2025-07-09 64.48 64.84 64.46 64.73 0.1M
2025-07-08 64.56 64.56 64.15 64.19 0.1M
2025-07-07 64.66 64.70 64.14 64.40 0.1M
2025-07-03 64.45 64.99 64.45 64.92 0.1M
2025-07-02 63.95 64.30 63.91 64.30 0.1M
2025-07-01 64.28 64.36 63.75 63.92 0.1M
2025-06-30 64.48 64.61 64.17 64.51 0.2M
2025-06-27 63.94 64.25 63.67 64.16 0.1M
2025-06-26 63.45 63.83 63.28 63.76 0.2M
2025-06-25 63.33 63.43 63.09 63.26 0.1M
2025-06-24 62.88 63.22 62.69 63.09 0.1M
2025-06-23 61.52 62.26 61.37 62.26 0.1M
2025-06-20 62.10 62.21 61.37 61.47 0.1M
2025-06-18 61.96 62.31 61.67 61.80 0.1M
2025-06-17 62.14 62.30 61.82 61.88 0.1M
2025-06-16 62.05 62.60 62.05 62.46 0.1M
2025-06-13 61.86 62.20 61.53 61.73 0.2M
2025-06-12 62.24 62.56 62.16 62.51 0.1M
2025-06-11 62.78 62.84 62.16 62.38 0.1M
2025-06-10 62.35 62.62 62.07 62.62 0.1M
2025-06-09 62.32 62.32 62.03 62.24 0.1M
2025-06-06 62.26 62.39 61.99 62.18 0.1M
2025-06-05 62.29 62.42 61.36 61.57 0.1M
2025-06-04 62.07 62.22 61.95 62.10 0.1M
2025-06-03 61.71 62.12 61.60 61.98 0.2M
2025-06-02 61.00 61.65 60.84 61.63 0.1M
2025-05-30 61.14 61.35 60.53 61.21 0.1M
2025-05-29 61.87 61.87 61.06 61.24 0.1M
2025-05-28 61.45 61.56 61.00 61.08 0.1M
2025-05-27 60.77 61.34 60.59 61.32 0.1M
2025-05-23 59.59 60.24 59.50 59.89 0.1M
2025-05-22 60.31 60.84 60.23 60.41 0.1M
2025-05-21 60.86 61.33 60.11 60.30 0.1M
2025-05-20 61.31 61.31 60.72 61.15 0.1M
2025-05-19 60.52 61.48 60.52 61.38 0.1M
2025-05-16 61.21 61.40 61.00 61.39 0.1M
2025-05-15 60.73 61.23 60.52 60.99 0.1M
2025-05-14 60.98 61.06 60.65 60.96 0.2M
2025-05-13 60.00 60.77 59.91 60.64 0.2M
2025-05-12 59.83 59.84 59.09 59.84 0.2M
2025-05-09 57.95 58.04 57.48 57.67 0.1M
2025-05-08 57.95 58.23 57.32 57.73 0.1M
2025-05-07 57.44 57.64 56.75 57.38 0.2M
2025-05-06 57.09 57.60 56.94 57.20 0.1M
2025-05-05 57.54 58.00 57.52 57.62 0.1M
2025-05-02 57.87 58.28 57.65 58.08 0.2M
2025-05-01 57.57 57.86 57.18 57.26 0.1M
2025-04-30 55.68 56.75 55.13 56.62 0.1M
2025-04-29 56.00 56.65 55.90 56.59 0.2M
2025-04-28 56.31 56.50 55.49 56.18 0.1M
2025-04-25 55.72 56.28 55.46 56.24 0.1M
2025-04-24 54.31 55.60 54.27 55.60 0.1M
2025-04-23 54.72 55.05 53.92 54.11 0.2M
2025-04-22 52.19 53.23 52.13 52.95 0.1M
2025-04-21 52.31 52.39 51.00 51.57 0.1M
2025-04-17 53.30 53.47 52.70 52.99 0.2M
2025-04-16 53.47 53.82 52.21 52.83 0.1M
2025-04-15 54.56 54.96 54.30 54.42 0.1M
2025-04-14 55.50 55.51 54.06 54.62 0.5M
2025-04-11 53.06 54.29 52.75 54.28 0.4M
2025-04-10 54.04 54.04 51.43 53.16 0.2M
2025-04-09 49.48 55.40 49.33 55.01 0.4M
2025-04-08 52.15 52.86 49.00 49.85 0.4M
2025-04-07 48.20 53.25 47.79 50.40 0.8M
2025-04-04 51.86 52.33 50.34 50.36 0.4M
2025-04-03 53.79 54.49 53.45 53.53 0.2M
2025-04-02 55.26 56.82 55.26 56.49 0.1M
2025-04-01 55.41 56.21 55.20 56.03 0.1M
2025-03-31 54.51 55.75 54.22 55.62 0.2M
2025-03-28 56.53 56.65 55.35 55.43 0.1M
2025-03-27 56.68 57.16 56.51 56.76 0.1M
2025-03-26 57.66 57.83 56.79 56.91 0.1M
2025-03-25 57.82 57.91 57.60 57.87 0.1M
2025-03-24 57.15 57.70 57.15 57.54 0.1M
2025-03-21 55.77 56.52 55.71 56.48 0.1M
2025-03-20 56.12 56.92 55.82 56.30 0.1M
2025-03-19 55.84 56.84 55.82 56.35 0.1M
2025-03-18 56.19 56.19 55.45 55.69 0.2M
2025-03-17 56.15 56.74 55.98 56.46 0.1M
2025-03-14 55.44 56.20 55.37 56.13 0.1M
2025-03-13 55.80 55.80 54.77 54.90 0.2M
2025-03-12 56.30 56.38 55.40 55.95 0.1M
2025-03-11 55.45 56.15 54.98 55.45 0.2M
2025-03-10 56.62 57.05 55.16 55.71 0.4M
2025-03-07 57.46 57.92 56.53 57.63 0.2M
2025-03-06 58.15 58.66 57.40 57.64 0.2M
2025-03-05 58.40 59.13 57.87 58.93 0.2M
2025-03-04 58.20 59.08 57.57 58.24 0.3M
2025-03-03 60.17 60.26 58.39 58.81 0.2M
2025-02-28 58.92 60.05 58.72 59.96 0.1M
2025-02-27 60.39 60.56 58.93 58.93 0.2M
2025-02-26 60.20 60.65 59.81 60.07 0.1M
2025-02-25 60.13 60.32 59.39 59.97 0.2M
2025-02-24 60.76 61.00 60.17 60.29 0.1M
2025-02-21 61.76 61.76 60.61 60.61 0.1M
2025-02-20 62.24 62.30 61.59 61.86 0.1M
2025-02-19 62.16 62.36 61.92 62.36 0.1M
2025-02-18 62.55 62.56 61.88 62.24 0.1M
2025-02-14 62.33 62.40 62.20 62.31 0.1M
2025-02-13 61.70 62.31 61.49 62.28 0.1M
2025-02-12 61.13 61.64 61.00 61.58 0.1M
2025-02-11 61.29 61.69 61.29 61.59 0.1M
2025-02-10 61.39 61.72 61.39 61.59 0.1M
2025-02-07 61.84 61.97 61.05 61.12 0.1M
2025-02-06 61.61 61.81 61.43 61.81 0.1M
2025-02-05 60.99 61.45 60.85 61.43 0.1M
2025-02-04 60.84 61.34 60.68 61.30 0.3M
2025-02-03 60.00 60.91 59.88 60.60 0.2M
2025-01-31 61.83 62.16 61.10 61.19 0.1M
2025-01-30 61.36 61.66 60.79 61.38 0.2M
2025-01-29 61.59 61.59 60.85 61.28 0.1M
2025-01-28 60.72 61.68 60.37 61.63 0.2M
2025-01-27 59.91 60.72 59.65 60.47 0.2M
2025-01-24 62.13 62.22 61.64 61.81 0.1M
2025-01-23 61.64 61.97 61.50 61.97 0.2M
2025-01-22 61.51 61.85 61.47 61.74 0.2M
2025-01-21 60.97 61.05 60.48 60.98 0.2M
2025-01-17 60.72 60.87 60.37 60.58 0.1M
2025-01-16 60.65 60.65 59.82 59.87 0.1M
2025-01-15 59.79 60.47 59.74 60.38 0.1M
2025-01-14 59.51 59.61 58.64 59.00 0.3M
2025-01-13 58.80 59.26 58.56 59.22 0.1M
2025-01-10 59.97 59.97 59.02 59.43 0.2M
2025-01-08 60.30 60.48 59.84 60.32 0.1M
2025-01-07 61.52 61.52 60.00 60.21 0.2M
2025-01-06 61.18 61.62 60.99 61.27 0.4M
2025-01-03 60.10 60.69 59.95 60.62 0.1M
2025-01-02 60.10 60.89 59.21 59.70 0.2M