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 51.67 52.17 51.67 51.98 23.7K
09:31 52.15 52.15 52.15 52.15 0.5K
09:32 52.02 52.08 52.02 52.08 1.6K
09:33 52.04 52.04 52.04 52.04 0.4K
09:34 51.89 51.89 51.89 51.89 0.8K
09:35 51.95 51.95 51.95 51.95 0.4K
09:36 51.83 51.83 51.83 51.83 0.5K
09:37 51.85 51.85 51.77 51.77 1.0K
09:38 51.84 51.89 51.84 51.89 2.9K
09:39 51.92 51.92 51.92 51.92 0.7K
09:40 51.79 51.79 51.75 51.75 0.6K
09:41 51.74 51.74 51.71 51.71 1.5K
09:42 51.69 51.69 51.65 51.65 2.0K
09:43 51.74 51.74 51.74 51.74 3.9K
09:44 51.74 51.74 51.67 51.67 3.9K
09:45 51.64 51.64 51.64 51.64 0.3K
09:46 51.92 51.92 51.92 51.92 1.1K
09:47 51.91 51.91 51.91 51.91 0.2K
09:48 52.07 52.07 52.07 52.07 0.1K
09:49 52.06 52.06 51.96 51.96 0.9K
09:50 52.00 52.08 52.00 52.08 1.6K
09:51 52.07 52.07 52.02 52.02 0.7K
09:53 52.18 52.18 52.15 52.15 0.7K
09:54 52.20 52.20 52.02 52.02 0.9K
09:56 51.96 51.96 51.96 51.96 1.2K
09:57 52.12 52.12 52.12 52.12 0.5K
09:58 52.27 52.27 52.25 52.25 2.8K
10:00 52.23 52.23 52.23 52.23 1.2K
10:01 52.33 52.33 51.98 51.98 2.3K
10:02 52.15 52.17 52.15 52.17 0.9K
10:03 52.14 52.27 52.14 52.27 1.2K
10:05 52.03 52.03 52.03 52.03 0.6K
10:06 52.02 52.02 52.00 52.00 3.1K
10:07 51.92 51.95 51.92 51.95 0.4K
10:08 51.91 51.91 51.91 51.91 2.7K
10:09 51.85 51.85 51.85 51.85 0.6K
10:11 51.74 51.74 51.74 51.74 1.3K
10:12 51.71 51.71 51.68 51.68 1.0K
10:13 51.66 51.66 51.66 51.66 1.0K
10:14 51.68 51.72 51.68 51.70 1.0K
10:16 51.57 51.59 51.55 51.59 2.0K
10:17 51.65 51.65 51.65 51.65 0.5K
10:19 51.71 51.78 51.71 51.76 0.9K
10:22 51.81 51.81 51.74 51.74 1.6K
10:23 51.73 51.73 51.73 51.73 27.1K
10:24 51.65 51.65 51.59 51.59 1.0K
10:25 51.59 51.60 51.59 51.60 3.9K
10:28 51.50 51.50 51.50 51.50 1.3K
10:29 51.43 51.43 51.43 51.43 0.3K
10:30 51.50 51.52 51.47 51.52 4.0K
10:31 51.45 51.45 51.40 51.40 2.9K
10:32 51.42 51.42 51.41 51.41 2.2K
10:33 51.46 51.46 51.46 51.46 0.5K
10:34 51.36 51.36 51.36 51.36 0.6K
10:35 51.35 51.35 51.35 51.35 0.3K
10:36 51.31 51.31 51.31 51.31 0.3K
10:37 51.36 51.36 51.36 51.36 0.3K
10:38 51.33 51.33 51.33 51.33 0.3K
10:39 51.37 51.37 51.36 51.36 1.0K
10:41 51.31 51.31 51.23 51.23 0.4K
10:42 51.37 51.37 51.32 51.33 0.9K
10:43 51.32 51.32 51.28 51.28 2.9K
10:44 51.31 51.31 51.23 51.23 0.5K
10:45 51.13 51.13 51.13 51.13 0.2K
10:46 51.04 51.04 50.99 50.99 2.4K
10:47 50.98 50.98 50.98 50.98 6.6K
10:48 50.96 50.98 50.96 50.98 1.1K
10:49 50.92 50.92 50.87 50.87 0.5K
10:50 50.83 50.85 50.70 50.70 2.4K
10:51 50.71 50.94 50.71 50.94 3.1K
10:52 51.08 51.08 51.07 51.07 5.9K
10:53 51.17 51.17 51.17 51.17 0.6K
10:54 51.20 51.20 51.14 51.14 2.4K
10:55 51.15 51.18 51.15 51.18 1.5K
10:56 51.13 51.20 51.13 51.20 3.2K
10:59 51.29 51.29 51.27 51.27 0.7K
11:00 51.29 51.29 51.25 51.29 1.2K
11:01 51.30 51.65 51.30 51.65 18.3K
11:02 51.58 51.70 51.58 51.70 0.8K
11:04 51.84 51.84 51.84 51.84 0.7K
11:05 51.72 51.72 51.72 51.72 1.5K
11:07 51.57 51.57 51.57 51.57 1.9K
11:10 51.68 51.77 51.68 51.75 1.8K
11:13 51.91 51.91 51.91 51.91 0.4K
11:14 51.97 51.97 51.90 51.90 0.5K
11:15 52.06 52.06 52.06 52.06 1.3K
11:18 52.09 52.09 52.02 52.02 4.8K
11:20 51.83 51.83 51.83 51.83 0.2K
11:21 52.01 52.01 52.01 52.01 0.1K
11:22 51.87 51.87 51.87 51.87 0.2K
11:25 51.88 51.88 51.73 51.73 1.6K
11:26 51.68 51.68 51.68 51.68 1.1K
11:28 51.62 51.66 51.62 51.66 0.6K
11:29 51.56 51.56 51.56 51.56 1.1K
11:30 51.61 51.61 51.61 51.61 0.8K
11:32 51.46 51.46 51.46 51.46 0.6K
11:33 51.53 51.53 51.53 51.53 0.7K
11:35 51.43 51.43 51.43 51.43 0.2K
11:37 51.34 51.34 51.26 51.26 0.4K
11:38 51.31 51.31 51.31 51.31 0.4K
11:39 51.39 51.39 51.39 51.39 0.6K
11:42 51.41 51.49 51.41 51.49 0.6K
11:44 51.45 51.45 51.45 51.45 0.2K
11:45 51.34 51.34 51.34 51.34 0.7K
11:47 51.61 51.61 51.61 51.61 0.3K
11:48 51.59 51.59 51.59 51.59 0.6K
11:51 51.66 51.66 51.66 51.66 0.8K
11:53 51.58 51.58 51.58 51.58 0.3K
11:55 51.53 51.60 51.53 51.60 1.9K
11:56 51.56 51.56 51.56 51.56 1.5K
12:07 51.55 51.55 51.55 51.55 0.1K
12:08 51.45 51.45 51.44 51.44 1.0K
12:11 51.48 51.48 51.48 51.48 0.2K
12:15 51.55 51.55 51.55 51.55 0.2K
12:18 51.22 51.22 51.22 51.22 0.2K
12:20 51.16 51.16 51.16 51.16 0.3K
12:21 51.13 51.13 51.13 51.13 0.3K
12:24 51.09 51.09 51.09 51.09 0.6K
12:25 51.06 51.09 51.06 51.09 3.4K
12:26 51.02 51.02 51.02 51.02 0.5K
12:28 51.05 51.05 51.05 51.05 3.5K
12:32 50.96 50.96 50.96 50.96 0.2K
12:33 50.98 50.98 50.98 50.98 2.5K
12:37 51.07 51.14 51.07 51.14 0.9K
12:38 51.18 51.18 51.18 51.18 0.7K
12:42 51.22 51.22 51.11 51.11 1.0K
12:43 51.13 51.13 51.08 51.08 1.8K
12:46 50.97 50.97 50.97 50.97 0.2K
12:47 50.94 50.94 50.94 50.94 0.4K
12:49 50.95 50.96 50.95 50.96 0.8K
12:51 50.92 50.99 50.92 50.99 2.4K
12:52 51.04 51.04 51.04 51.04 0.8K
12:53 50.99 51.00 50.99 51.00 1.4K
12:56 51.04 51.04 51.04 51.04 0.2K
12:57 51.04 51.04 51.04 51.04 0.7K
12:58 51.08 51.08 51.04 51.04 4.0K
13:00 51.06 51.08 51.06 51.08 5.2K
13:02 51.06 51.09 51.06 51.09 0.7K
13:03 51.10 51.10 51.10 51.10 1.1K
13:06 51.05 51.05 51.05 51.05 0.8K
13:08 51.01 51.01 51.01 51.01 0.2K
13:10 50.93 50.93 50.91 50.91 2.7K
13:11 50.88 50.88 50.82 50.82 1.7K
13:15 50.78 50.78 50.78 50.78 0.5K
13:17 50.68 50.68 50.68 50.68 0.3K
13:22 50.84 50.84 50.84 50.84 16.1K
13:32 50.91 50.91 50.91 50.91 0.9K
13:34 50.97 50.97 50.91 50.91 3.9K
13:36 51.03 51.03 51.03 51.03 0.4K
13:39 51.13 51.13 51.13 51.13 0.6K
13:42 51.21 51.21 51.21 51.21 1.1K
13:43 51.20 51.20 51.14 51.14 5.3K
13:45 51.15 51.15 51.15 51.15 2.7K
13:47 51.15 51.15 51.15 51.15 0.1K
13:48 51.14 51.14 51.13 51.13 2.3K
13:49 51.28 51.28 51.28 51.28 0.3K
13:50 51.22 51.22 51.22 51.22 0.3K
13:51 51.17 51.17 51.15 51.15 0.8K
13:52 51.17 51.17 51.17 51.17 0.2K
13:53 51.20 51.20 51.17 51.17 0.8K
13:54 51.16 51.16 51.16 51.16 0.4K
13:59 51.24 51.29 51.24 51.25 6.2K
14:03 51.40 51.41 51.40 51.41 0.7K
14:04 51.36 51.36 51.36 51.36 0.5K
14:05 51.24 51.24 51.24 51.24 0.4K
14:06 51.23 51.29 51.23 51.29 2.4K
14:07 51.28 51.28 51.17 51.17 1.4K
14:11 51.12 51.12 51.04 51.04 1.1K
14:16 50.92 50.92 50.92 50.92 0.1K
14:17 50.93 50.93 50.93 50.93 0.1K
14:20 50.86 50.90 50.85 50.85 1.8K
14:22 50.83 50.83 50.82 50.82 5.9K
14:23 50.87 50.87 50.87 50.87 0.2K
14:24 50.87 50.87 50.82 50.83 1.3K
14:26 50.79 50.79 50.76 50.76 2.4K
14:30 50.78 50.78 50.76 50.76 1.9K
14:34 50.74 50.74 50.74 50.74 1.0K
14:35 50.72 50.72 50.70 50.70 0.7K
14:36 50.55 50.55 50.55 50.55 5.4K
14:38 50.56 50.56 50.56 50.56 1.1K
14:41 50.49 50.49 50.49 50.49 0.8K
14:42 50.56 50.56 50.54 50.54 1.5K
14:43 50.45 50.45 50.45 50.45 0.1K
14:45 50.45 50.45 50.45 50.45 0.2K
14:47 50.49 50.53 50.49 50.53 1.8K
14:48 50.60 50.64 50.60 50.64 2.6K
14:51 50.67 50.67 50.67 50.67 0.4K
14:52 50.73 50.73 50.73 50.73 0.2K
14:53 50.73 50.73 50.73 50.73 0.3K
14:54 50.69 50.69 50.66 50.66 1.2K
14:57 50.66 50.66 50.66 50.66 0.7K
15:01 50.54 50.54 50.54 50.54 0.4K
15:07 50.56 50.56 50.56 50.56 0.1K
15:08 50.56 50.57 50.56 50.57 0.6K
15:11 50.74 50.74 50.74 50.74 0.5K
15:12 50.81 50.81 50.81 50.81 0.9K
15:14 50.87 50.92 50.87 50.92 1.8K
15:15 50.87 50.87 50.87 50.87 0.1K
15:16 50.85 50.87 50.85 50.85 2.3K
15:17 50.80 50.80 50.76 50.76 1.6K
15:18 50.74 50.74 50.62 50.62 0.5K
15:22 50.85 50.85 50.81 50.85 4.5K
15:24 50.94 50.94 50.92 50.91 4.2K
15:26 51.06 51.06 51.06 51.06 0.7K
15:28 50.99 50.99 50.99 50.99 0.8K
15:30 50.91 50.91 50.91 50.91 0.2K
15:34 51.23 51.23 51.23 51.23 1.6K
15:36 51.20 51.21 51.16 51.16 3.0K
15:39 51.13 51.13 51.13 51.13 0.2K
15:40 51.19 51.19 51.19 51.19 0.3K
15:41 51.13 51.13 51.13 51.13 0.3K
15:42 51.12 51.13 51.12 51.13 0.6K
15:47 51.00 51.00 51.00 51.00 0.7K
15:49 50.94 50.94 50.94 50.94 1.1K
15:50 50.73 50.73 50.73 50.73 4.9K
15:53 50.55 50.55 50.55 50.55 1.5K
15:55 50.42 50.42 50.42 50.42 2.3K
15:56 50.46 50.46 50.46 50.46 0.2K
15:57 50.44 50.44 50.40 50.42 1.3K
15:58 50.41 50.49 50.41 50.43 1.3K
15:59 50.40 50.40 50.36 50.36 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available