Motley Fool 100 Index ETF

TMFC
🏛️ usa →
70.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.79 54.28 53.79 54.28 30.6K
09:34 54.47 54.48 54.47 54.48 0.3K
09:35 54.31 54.31 54.31 54.31 2.8K
09:40 54.49 54.49 54.34 54.34 6.0K
09:41 54.25 54.25 54.25 54.25 0.3K
09:42 54.29 54.29 54.29 54.29 0.7K
09:44 54.32 54.32 54.32 54.32 0.7K
09:45 54.42 54.42 54.25 54.27 0.9K
09:46 54.29 54.30 54.29 54.30 1.0K
09:47 54.26 54.26 54.26 54.26 0.4K
09:48 54.24 54.24 54.24 54.24 0.1K
09:49 54.20 54.20 54.16 54.16 1.2K
09:50 54.20 54.35 54.20 54.35 5.5K
09:51 54.34 54.34 54.34 54.34 2.4K
09:55 54.35 54.35 54.32 54.32 4.1K
09:57 54.31 54.31 54.31 54.31 0.2K
09:58 54.31 54.31 54.27 54.27 0.4K
09:59 54.30 54.30 54.30 54.30 0.2K
10:01 54.26 54.26 54.26 54.26 0.2K
10:02 54.31 54.31 54.29 54.29 0.9K
10:03 54.15 54.15 54.15 54.15 0.3K
10:04 54.15 54.15 54.15 54.15 0.2K
10:05 54.17 54.18 54.16 54.18 1.4K
10:06 54.17 54.17 54.17 54.17 0.4K
10:07 54.10 54.11 54.10 54.11 2.1K
10:08 54.16 54.16 54.16 54.16 0.4K
10:09 54.10 54.10 54.10 54.10 0.4K
10:10 54.11 54.11 54.09 54.10 1.2K
10:11 54.06 54.06 54.06 54.06 0.8K
10:12 54.03 54.04 54.03 54.04 0.4K
10:13 53.99 53.99 53.99 53.99 0.8K
10:14 54.08 54.08 54.08 54.08 0.1K
10:15 54.11 54.11 54.11 54.11 0.7K
10:17 54.14 54.14 54.14 54.14 0.2K
10:18 54.09 54.09 54.08 54.08 0.3K
10:19 54.09 54.09 54.04 54.04 0.2K
10:20 54.03 54.03 54.03 54.03 0.4K
10:22 54.03 54.03 54.03 54.03 0.7K
10:23 54.01 54.01 54.01 54.01 0.4K
10:24 53.98 53.98 53.98 53.98 0.3K
10:26 54.13 54.13 54.13 54.13 0.3K
10:27 54.14 54.18 54.14 54.18 0.8K
10:28 54.11 54.11 54.10 54.10 0.6K
10:29 54.09 54.09 54.09 54.09 0.1K
10:30 54.20 54.20 54.14 54.14 0.3K
10:31 54.11 54.11 54.11 54.11 0.2K
10:33 54.18 54.18 54.18 54.18 0.5K
10:34 54.07 54.07 54.07 54.07 0.3K
10:36 54.03 54.03 53.99 53.99 0.7K
10:39 53.97 53.97 53.97 53.97 0.1K
10:40 53.94 53.94 53.94 53.94 0.3K
10:44 53.89 53.89 53.89 53.89 0.3K
10:45 53.90 53.90 53.85 53.85 0.3K
10:46 53.86 53.86 53.86 53.86 0.2K
10:47 53.80 53.82 53.80 53.82 0.8K
10:48 53.81 53.81 53.81 53.81 0.4K
10:49 53.81 53.81 53.80 53.80 0.7K
10:50 53.75 53.75 53.71 53.71 0.7K
10:53 53.70 53.71 53.70 53.71 2.4K
10:54 53.75 53.75 53.75 53.75 0.3K
10:56 53.79 53.79 53.79 53.79 0.1K
10:57 53.77 53.77 53.77 53.77 0.2K
10:58 53.77 53.77 53.77 53.77 0.3K
10:59 53.75 53.75 53.75 53.75 1.4K
11:00 53.75 53.75 53.75 53.75 0.5K
11:02 53.76 53.76 53.76 53.76 1.0K
11:03 53.73 53.73 53.73 53.73 0.1K
11:04 53.79 53.80 53.79 53.80 0.4K
11:05 53.70 53.70 53.70 53.70 0.3K
11:08 53.66 53.71 53.66 53.69 0.8K
11:09 53.70 53.70 53.70 53.70 0.1K
11:10 53.72 53.76 53.72 53.76 3.2K
11:12 53.90 53.94 53.90 53.92 1.1K
11:13 53.94 53.94 53.94 53.94 0.2K
11:14 53.93 53.93 53.93 53.93 2.0K
11:15 53.95 53.95 53.94 53.94 1.2K
11:19 54.00 54.00 54.00 54.00 0.8K
11:24 53.94 53.94 53.94 53.94 1.1K
11:26 54.06 54.06 54.06 54.06 0.5K
11:28 54.06 54.06 53.99 53.99 3.7K
11:29 53.95 53.95 53.95 53.95 0.7K
11:30 53.97 53.97 53.95 53.96 2.9K
11:32 54.05 54.05 54.04 54.04 0.5K
11:33 53.98 53.98 53.98 53.98 0.4K
11:36 54.06 54.06 54.06 54.06 0.3K
11:42 54.21 54.21 54.21 54.21 0.1K
11:43 54.21 54.21 54.21 54.21 0.1K
11:44 54.16 54.16 54.16 54.16 0.3K
11:46 54.17 54.17 54.14 54.14 0.4K
11:47 54.11 54.12 54.11 54.12 0.3K
11:48 54.09 54.09 54.09 54.09 0.1K
11:50 54.12 54.12 54.09 54.09 0.5K
11:51 54.04 54.04 54.04 54.04 0.6K
11:53 54.06 54.06 54.06 54.06 0.3K
11:54 54.18 54.18 54.18 54.18 0.2K
11:56 54.20 54.20 54.20 54.20 0.3K
11:57 54.22 54.22 54.22 54.22 0.4K
11:59 54.19 54.19 54.19 54.19 0.9K
12:00 54.19 54.19 54.19 54.19 0.2K
12:02 54.26 54.26 54.26 54.26 0.3K
12:05 54.25 54.25 54.25 54.25 0.2K
12:06 54.27 54.27 54.26 54.26 0.3K
12:07 54.24 54.24 54.24 54.24 0.1K
12:08 54.26 54.26 54.26 54.26 0.1K
12:09 54.23 54.23 54.23 54.23 0.2K
12:11 54.27 54.27 54.27 54.27 0.8K
12:12 54.34 54.35 54.34 54.35 2.2K
12:13 54.38 54.38 54.38 54.38 0.6K
12:16 54.37 54.37 54.37 54.37 0.3K
12:19 54.45 54.45 54.45 54.45 1.1K
12:20 54.40 54.40 54.40 54.40 0.7K
12:21 54.45 54.45 54.42 54.42 1.3K
12:24 54.45 54.45 54.45 54.45 0.2K
12:25 54.44 54.44 54.44 54.44 0.2K
12:26 54.34 54.34 54.34 54.34 0.9K
12:28 54.41 54.41 54.41 54.41 0.3K
12:29 54.45 54.45 54.45 54.45 0.3K
12:32 54.36 54.36 54.36 54.36 0.5K
12:33 54.35 54.35 54.35 54.35 0.2K
12:35 54.28 54.28 54.28 54.28 0.1K
12:36 54.28 54.28 54.28 54.28 0.5K
12:37 54.30 54.30 54.30 54.30 2.0K
12:43 54.42 54.42 54.42 54.42 0.2K
12:44 54.43 54.43 54.39 54.39 1.2K
12:45 54.33 54.33 54.33 54.33 1.0K
12:46 54.29 54.29 54.29 54.29 0.8K
12:47 54.30 54.30 54.30 54.30 0.9K
12:49 54.35 54.38 54.34 54.38 5.2K
12:50 54.35 54.35 54.30 54.30 0.6K
12:54 54.22 54.22 54.20 54.20 0.8K
12:55 54.16 54.16 54.16 54.16 0.1K
12:56 54.23 54.24 54.23 54.24 0.3K
12:57 54.22 54.22 54.22 54.22 0.3K
12:59 54.20 54.20 54.20 54.20 0.5K
13:00 54.25 54.25 54.25 54.25 0.8K
13:03 54.27 54.27 54.27 54.27 0.4K
13:04 54.25 54.25 54.25 54.25 0.3K
13:06 54.27 54.27 54.24 54.24 0.8K
13:07 54.34 54.34 54.34 54.34 0.3K
13:08 54.31 54.31 54.31 54.31 0.1K
13:09 54.24 54.24 54.22 54.22 0.3K
13:10 54.20 54.20 54.20 54.20 0.2K
13:11 54.23 54.23 54.23 54.23 2.2K
13:16 54.26 54.26 54.26 54.26 0.3K
13:17 54.23 54.23 54.20 54.20 0.6K
13:18 54.18 54.18 54.18 54.18 0.5K
13:20 54.17 54.17 54.17 54.17 0.4K
13:23 54.07 54.07 54.07 54.07 0.5K
13:30 54.09 54.10 54.09 54.10 1.7K
13:32 54.06 54.06 54.06 54.06 0.7K
13:34 54.12 54.12 54.12 54.12 0.1K
13:35 54.15 54.15 54.15 54.15 0.4K
13:36 54.14 54.14 54.14 54.14 0.1K
13:37 54.10 54.13 54.10 54.13 0.4K
13:38 54.18 54.18 54.18 54.18 0.2K
13:41 54.17 54.17 54.17 54.17 0.2K
13:42 54.15 54.15 54.15 54.15 2.5K
13:44 54.22 54.22 54.22 54.22 0.1K
13:46 54.20 54.21 54.20 54.21 0.2K
13:47 54.24 54.24 54.24 54.24 0.4K
13:48 54.12 54.12 54.12 54.12 0.1K
13:51 54.10 54.10 54.10 54.10 0.2K
13:52 54.12 54.12 54.12 54.12 0.2K
13:53 54.09 54.09 54.09 54.09 0.3K
13:59 54.00 54.01 54.00 54.01 3.8K
14:03 54.03 54.03 54.03 54.03 0.4K
14:05 53.96 53.96 53.96 53.96 0.3K
14:08 53.98 53.98 53.98 53.98 0.1K
14:09 53.99 53.99 53.99 53.99 0.2K
14:10 53.97 53.98 53.96 53.97 1.5K
14:12 53.94 53.94 53.94 53.94 1.1K
14:14 53.88 53.88 53.88 53.88 0.7K
14:18 53.87 53.87 53.87 53.87 1.0K
14:20 53.87 53.87 53.87 53.87 0.2K
14:21 53.84 53.87 53.84 53.87 3.0K
14:23 53.90 53.90 53.90 53.90 0.4K
14:25 53.88 53.88 53.88 53.88 0.3K
14:28 53.85 53.85 53.85 53.85 0.1K
14:29 53.85 53.85 53.85 53.85 0.2K
14:30 53.84 53.84 53.84 53.84 0.3K
14:31 53.82 53.82 53.78 53.78 0.7K
14:32 53.80 53.80 53.80 53.80 0.2K
14:33 53.95 53.95 53.89 53.90 1.5K
14:36 53.89 53.89 53.89 53.89 0.2K
14:37 53.88 53.88 53.88 53.88 0.1K
14:38 53.88 53.88 53.88 53.88 0.3K
14:42 53.97 53.97 53.97 53.97 0.1K
14:44 54.00 54.02 54.00 54.02 0.8K
14:45 54.00 54.00 54.00 54.00 0.4K
14:52 54.01 54.01 54.01 54.01 0.5K
14:53 54.04 54.04 54.04 54.04 0.3K
14:54 54.01 54.01 54.01 54.01 0.2K
14:55 54.00 54.00 54.00 54.00 0.1K
14:58 53.97 53.97 53.93 53.93 0.7K
15:00 53.95 53.95 53.95 53.95 0.6K
15:02 53.95 54.01 53.95 54.01 0.6K
15:04 53.98 53.98 53.98 53.98 0.2K
15:07 53.98 53.98 53.98 53.98 1.2K
15:12 53.91 53.93 53.91 53.93 1.1K
15:13 53.94 53.94 53.94 53.94 0.2K
15:14 53.92 53.92 53.92 53.92 4.7K
15:15 53.88 53.89 53.88 53.89 1.6K
15:17 53.76 53.76 53.76 53.76 0.5K
15:18 53.66 53.69 53.62 53.69 0.6K
15:19 53.71 53.71 53.71 53.71 0.4K
15:20 53.75 53.75 53.75 53.75 0.5K
15:25 53.70 53.70 53.70 53.70 0.7K
15:26 53.73 53.73 53.73 53.73 0.2K
15:27 53.72 53.72 53.70 53.70 0.8K
15:28 53.69 53.69 53.69 53.69 1.2K
15:29 53.69 53.69 53.69 53.69 0.5K
15:30 53.65 53.65 53.65 53.65 0.4K
15:31 53.63 53.63 53.63 53.63 0.4K
15:32 53.59 53.66 53.59 53.66 0.4K
15:33 53.63 53.65 53.63 53.65 0.3K
15:34 53.60 53.60 53.60 53.60 0.1K
15:35 53.62 53.62 53.62 53.62 0.5K
15:37 53.60 53.60 53.60 53.60 0.1K
15:38 53.63 53.63 53.63 53.63 0.7K
15:40 53.64 53.64 53.64 53.64 0.3K
15:41 53.64 53.64 53.63 53.63 3.4K
15:44 53.70 53.70 53.70 53.70 0.1K
15:45 53.71 53.71 53.65 53.65 0.6K
15:47 53.62 53.62 53.62 53.62 0.6K
15:48 53.61 53.61 53.60 53.60 0.4K
15:49 53.60 53.60 53.60 53.60 0.4K
15:51 53.59 53.64 53.59 53.64 1.4K
15:53 53.61 53.61 53.61 53.61 0.3K
15:54 53.59 53.64 53.57 53.64 1.8K
15:56 53.60 53.60 53.57 53.57 0.7K
15:57 53.58 53.58 53.58 53.58 0.2K
15:58 53.57 53.57 53.57 53.57 0.2K
15:59 53.51 53.53 53.45 53.53 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available