© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Motley Fool 100 Index ETF (TMFC) stock declined over -0.37%, trading at $78.44 on CBOE, down from the previous close of $78.73. The stock opened at $78.24, fluctuating between $78.24 and $78.63 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | 78.29 | 78.63 | 78.26 | 78.46 | 38.8K |
| Sep 09, 2026 | 78.81 | 78.90 | 78.60 | 78.73 | 40.65K |
| Sep 08, 2026 | 79.30 | 79.38 | 79.00 | 79.05 | 43.76K |
| Sep 04, 2026 | 79.99 | 80.07 | 79.33 | 79.47 | 108.77K |
| Sep 03, 2026 | 79.40 | 80.18 | 79.40 | 80.00 | 50.31K |
| Sep 02, 2026 | 78.79 | 79.19 | 78.70 | 79.01 | 83.94K |
| Sep 01, 2026 | 78.62 | 79.12 | 78.56 | 78.78 | 53.43K |
| Aug 31, 2026 | 79.57 | 79.57 | 79.19 | 79.44 | 64.19K |
| Aug 28, 2026 | 79.80 | 80.36 | 79.59 | 79.66 | 59.79K |
| Aug 27, 2026 | 79.15 | 79.82 | 79.00 | 79.76 | 58.35K |
| Aug 26, 2026 | 78.50 | 78.78 | 78.38 | 78.61 | 70.84K |
| Aug 25, 2026 | 78.74 | 78.83 | 78.40 | 78.68 | 65.19K |
| Aug 24, 2026 | 78.29 | 78.61 | 78.19 | 78.40 | 74.91K |
| Aug 21, 2026 | 78.59 | 78.61 | 78.14 | 78.40 | 59.39K |
| Aug 20, 2026 | 78.63 | 78.73 | 78.09 | 78.17 | 93.7K |
| Aug 19, 2026 | 79.21 | 79.41 | 78.89 | 79.05 | 69.87K |
| Aug 18, 2026 | 79.08 | 79.28 | 79.01 | 79.12 | 34.15K |
| Aug 17, 2026 | 80.17 | 80.24 | 79.51 | 79.57 | 62.24K |
| Aug 14, 2026 | 80.62 | 80.62 | 80.08 | 80.18 | 92.09K |
| Aug 13, 2026 | 80.18 | 80.58 | 79.93 | 80.44 | 261.34K |
Under typical market conditions, at least 80% of the fund's total holdings (excluding any collateral originating from securities lending activities) will be allocated to the underlying index's component stocks. Established by TMF in 2017, this proprietary and rules-based index is engineered to mirror the financial trajectory of the 100 largest and most liquid U.S. enterprises, specifically those chosen based on recommendations issued by TMF’s analysts and newsletters. It's important to note that the fund itself is considered non-diversified.
| Employees | 0 |
| Beta | 1.14 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Asset Management |