Stock listing
CBOE:TMFC Motley Fool 100 Index ETF Stock
Follow Motley Fool 100 Index ETF into a list and get an email when it puts out news.
Share price · CBOE:TMFC
$76.34 USD -0.65 (-0.8%)
Close on Nov 2, 2026
- Day range
- $76.30 – $77.95 USDNov 2, 2026
- Volume
- 105,719 sharesNov 2, 2026
- Traded on an average day
- $5.69M USDMedian day 59,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:TMFC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $76.34 | -0.65 | -0.8% | $77.24 | $77.95 | $76.30 | 105,719 | |
| $76.99 | -1.86 | -2.4% | $77.50 | $77.58 | $76.37 | 89,038 | |
| $78.85 | -0.98 | -1.2% | $78.97 | $79.08 | $78.64 | 43,726 | |
| $79.83 | +0.20 | +0.3% | $79.95 | $79.95 | $79.59 | 44,461 | |
| $79.63 | +0.50 | +0.6% | $79.23 | $79.80 | $79.09 | 63,114 | |
| $79.13 | +0.60 | +0.8% | $78.58 | $79.45 | $78.58 | 49,953 | |
| $78.53 | -0.14 | -0.2% | $78.39 | $78.95 | $78.31 | 34,253 | |
| $78.67 | -1.63 | -2.0% | $79.28 | $79.48 | $78.43 | 113,303 | |
| $80.30 | +0.54 | +0.7% | $79.90 | $80.48 | $79.77 | 48,809 | |
| $79.76 | +0.01 | 0.0% | $79.50 | $80.11 | $79.30 | 58,132 | |
| $79.75 | +0.68 | +0.9% | $79.53 | $80.17 | $79.53 | 62,253 | |
| $79.07 | -1.42 | -1.8% | $80.61 | $80.61 | $78.85 | 60,753 | |
| $80.49 | +0.13 | +0.2% | $79.70 | $80.62 | $79.56 | 38,960 | |
| $80.36 | -1.22 | -1.5% | $81.16 | $81.37 | $80.20 | 63,156 | |
| $81.58 | +0.095 | +0.1% | $81.21 | $81.70 | $81.21 | 34,878 | |
| $81.49 | -0.195 | -0.2% | $81.84 | $81.84 | $81.38 | 188,791 | |
| $81.68 | +0.55 | +0.7% | $81.65 | $81.79 | $81.25 | 46,500 | |
| $81.13 | -0.76 | -0.9% | $81.52 | $81.84 | $80.93 | 38,800 | |
| $81.89 | -0.02 | 0.0% | $81.54 | $81.89 | $81.31 | 48,400 | |
| $81.91 | +0.49 | +0.6% | $81.80 | $82.17 | $81.75 | 71,175 | |
| $81.42 | +0.58 | +0.7% | $80.73 | $81.63 | $80.73 | 42,312 | |
| $80.84 | +0.707 | +0.9% | $81.06 | $81.25 | $80.68 | 62,200 | |
| $80.13 | +0.053 | +0.1% | $80.37 | $80.40 | $79.69 | 85,100 | |
| $80.08 | +0.09 | +0.1% | $80.19 | $80.76 | $80.08 | 63,900 | |
| $79.99 | -0.28 | -0.3% | $80.32 | $80.43 | $79.88 | 50,914 | |
| $80.27 | -0.60 | -0.7% | $80.57 | $80.93 | $80.14 | 34,598 | |
| $80.87 | +0.40 | +0.5% | $80.64 | $80.91 | $80.31 | 35,900 | |
| $80.47 | +0.13 | +0.2% | $79.97 | $80.51 | $79.85 | 38,500 | |
| $80.34 | -0.69 | -0.9% | $81.05 | $81.05 | $80.25 | 36,500 | |
| $81.03 | -0.088 | -0.1% | $81.14 | $81.40 | $80.89 | 58,600 | |
| $81.12 | +1.678 | +2.1% | $79.91 | $81.23 | $79.91 | 67,200 | |
| $79.44 | +0.02 | 0.0% | $79.60 | $79.60 | $79.17 | 50,700 | |
| $79.42 | +0.91 | +1.2% | $79.39 | $79.53 | $79.09 | 42,100 | |
| $78.51 | -0.14 | -0.2% | $78.93 | $79.23 | $78.03 | 56,900 | |
| $78.65 | -0.44 | -0.6% | $78.90 | $79.38 | $78.55 | 45,452 | |
| $79.09 | -0.09 | -0.1% | $78.83 | $79.42 | $78.64 | 47,786 | |
| $79.18 | +0.72 | +0.9% | $79.01 | $79.40 | $79.01 | 38,900 | |
| $78.46 | -0.27 | -0.3% | $78.29 | $78.64 | $78.26 | 38,800 | |
| $78.73 | -0.315 | -0.4% | $78.81 | $78.90 | $78.60 | 40,600 | |
| $79.05 | -0.425 | -0.5% | $79.30 | $79.38 | $79.00 | 43,800 | |
| $79.47 | -0.53 | -0.7% | $79.99 | $80.07 | $79.33 | 108,800 | |
| $80.00 | +0.99 | +1.3% | $79.40 | $80.18 | $79.40 | 50,300 | |
| $79.01 | +0.23 | +0.3% | $78.79 | $79.20 | $78.70 | 83,900 | |
| $78.78 | -0.66 | -0.8% | $78.62 | $79.12 | $78.56 | 53,400 | |
| $79.44 | -0.22 | -0.3% | $79.57 | $79.57 | $79.20 | 64,600 | |
| $79.66 | -0.10 | -0.1% | $79.80 | $80.36 | $79.59 | 59,800 | |
| $79.76 | +1.15 | +1.5% | $79.15 | $79.82 | $79.00 | 58,400 | |
| $78.61 | -0.07 | -0.1% | $78.50 | $78.78 | $78.38 | 70,900 | |
| $78.68 | +0.282 | +0.4% | $78.74 | $78.83 | $78.40 | 65,202 | |
| $78.40 | -0.002 | 0.0% | $78.29 | $78.61 | $78.19 | 74,932 | |
| $78.40 | +0.23 | +0.3% | $78.59 | $78.61 | $78.14 | 59,400 | |
| $78.17 | -0.88 | -1.1% | $78.63 | $78.73 | $78.09 | 93,800 | |
| $79.05 | -0.07 | -0.1% | $79.21 | $79.41 | $78.89 | 69,900 | |
| $79.12 | -0.45 | -0.6% | $79.08 | $79.28 | $79.01 | 34,300 | |
| $79.57 | -0.61 | -0.8% | $80.17 | $80.24 | $79.51 | 62,200 | |
| $80.18 | -0.26 | -0.3% | $80.62 | $80.62 | $80.08 | 92,100 | |
| $80.44 | +0.65 | +0.8% | $80.18 | $80.58 | $79.93 | 261,400 | |
| $79.79 | +0.08 | +0.1% | $80.01 | $80.23 | $79.72 | 177,000 | |
| $79.71 | -0.545 | -0.7% | $80.58 | $80.58 | $79.64 | 108,400 | |
| $80.26 | -0.085 | -0.1% | $80.20 | $80.49 | $80.13 | 65,300 | |
| $80.34 | +0.48 | +0.6% | $80.24 | $80.51 | $80.06 | 77,000 | |
| $79.86 | +0.01 | 0.0% | $79.97 | $80.07 | $79.62 | 153,100 | |
| $79.85 | -0.34 | -0.4% | $80.65 | $80.77 | $79.72 | 204,100 | |
| $80.19 | +1.42 | +1.8% | $78.90 | $80.40 | $78.89 | 103,600 | |
| $78.77 | +1.39 | +1.8% | $77.76 | $78.97 | $77.76 | 104,800 |
- Ticker
- CBOE:TMFC
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Motley Fool 100 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Motley Fool 100 Index ETF.