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 52.15 52.46 52.15 52.45 15.6K
09:31 52.26 52.26 52.25 52.25 0.6K
09:32 52.30 52.30 52.27 52.28 0.6K
09:34 52.43 52.43 52.37 52.37 0.6K
09:35 52.33 52.42 52.33 52.42 1.0K
09:36 52.25 52.30 52.18 52.18 2.8K
09:37 52.16 52.16 52.08 52.08 0.5K
09:38 52.11 52.11 52.11 52.11 0.2K
09:39 52.17 52.17 52.17 52.17 0.8K
09:40 52.11 52.11 52.11 52.11 1.0K
09:41 52.06 52.10 52.06 52.10 0.3K
09:42 52.19 52.19 52.19 52.19 0.2K
09:44 52.21 52.21 52.21 52.21 3.6K
09:47 52.32 52.32 52.32 52.32 0.2K
09:48 52.37 52.37 52.37 52.37 0.6K
09:49 52.21 52.21 52.21 52.21 1.1K
09:50 52.17 52.17 52.17 52.17 0.6K
09:52 52.31 52.42 52.31 52.42 0.7K
09:54 52.47 52.47 52.47 52.47 0.4K
09:55 52.45 52.50 52.45 52.50 2.6K
09:57 52.47 52.50 52.47 52.50 2.6K
09:58 52.55 52.55 52.55 52.55 0.3K
09:59 52.60 52.63 52.59 52.60 0.8K
10:00 52.54 52.54 52.54 52.54 0.9K
10:01 52.60 52.60 52.60 52.60 0.4K
10:02 52.57 52.67 52.57 52.67 4.4K
10:03 52.64 52.70 52.64 52.70 0.6K
10:04 52.70 52.72 52.69 52.69 1.7K
10:06 52.75 52.75 52.70 52.70 6.4K
10:07 52.66 52.66 52.63 52.65 2.5K
10:08 52.64 52.70 52.64 52.70 4.6K
10:09 52.68 52.79 52.68 52.79 2.8K
10:10 52.78 52.78 52.73 52.73 2.2K
10:12 52.64 52.64 52.64 52.64 3.3K
10:13 52.72 52.72 52.72 52.72 0.3K
10:14 52.69 52.74 52.69 52.74 2.1K
10:15 52.71 52.76 52.71 52.76 3.4K
10:16 52.75 52.75 52.75 52.75 1.3K
10:17 52.82 52.82 52.82 52.82 0.5K
10:18 52.85 52.85 52.82 52.82 4.4K
10:20 52.80 52.80 52.74 52.74 1.2K
10:23 52.83 52.83 52.83 52.83 0.4K
10:25 52.70 52.70 52.70 52.70 0.9K
10:27 52.82 52.82 52.82 52.82 0.2K
10:28 52.83 52.86 52.78 52.86 5.0K
10:29 52.82 52.82 52.81 52.81 1.1K
10:30 52.73 52.73 52.73 52.73 0.6K
10:32 52.64 52.64 52.64 52.64 0.2K
10:33 52.66 52.66 52.66 52.66 0.8K
10:35 52.75 52.75 52.71 52.71 0.7K
10:36 52.71 52.71 52.67 52.67 4.4K
10:38 52.66 52.66 52.66 52.66 1.5K
10:39 52.74 52.74 52.72 52.72 2.1K
10:40 52.73 52.73 52.73 52.73 0.1K
10:41 52.61 52.66 52.61 52.64 1.3K
10:42 52.63 52.63 52.63 52.63 6.1K
10:43 52.58 52.58 52.58 52.58 0.4K
10:44 52.52 52.52 52.50 52.51 0.9K
10:45 52.53 52.53 52.53 52.53 1.5K
10:47 52.50 52.50 52.47 52.47 2.7K
10:50 52.36 52.36 52.36 52.36 0.1K
10:51 52.40 52.40 52.40 52.40 0.3K
10:52 52.36 52.36 52.36 52.36 1.5K
10:53 52.33 52.34 52.33 52.34 0.9K
10:56 52.21 52.21 52.21 52.21 0.3K
10:57 52.19 52.19 52.19 52.19 2.0K
10:59 52.16 52.16 52.14 52.14 5.3K
11:00 52.12 52.12 52.12 52.12 0.4K
11:01 52.14 52.14 52.14 52.14 0.1K
11:02 52.27 52.27 52.27 52.27 0.2K
11:03 52.22 52.22 52.22 52.22 0.2K
11:04 52.25 52.25 52.25 52.25 0.9K
11:06 52.17 52.18 52.12 52.12 1.0K
11:07 52.11 52.11 52.10 52.10 0.5K
11:08 52.00 52.00 52.00 52.00 1.3K
11:11 52.03 52.03 52.03 52.03 0.1K
11:13 51.91 51.91 51.84 51.84 0.9K
11:14 51.84 51.84 51.84 51.84 0.3K
11:18 51.72 51.72 51.72 51.72 0.4K
11:20 51.94 51.98 51.94 51.98 0.9K
11:21 52.00 52.00 52.00 52.00 0.2K
11:22 51.90 51.90 51.90 51.90 0.5K
11:25 51.72 51.76 51.72 51.76 0.3K
11:26 51.78 51.78 51.78 51.78 0.2K
11:27 51.85 51.85 51.85 51.85 0.1K
11:28 51.75 51.75 51.75 51.75 0.4K
11:34 51.80 51.80 51.80 51.80 0.3K
11:36 51.86 51.86 51.86 51.86 0.2K
11:37 51.90 51.90 51.90 51.90 0.6K
11:38 51.95 51.95 51.93 51.93 0.3K
11:39 52.03 52.04 52.03 52.04 1.4K
11:41 52.12 52.12 52.06 52.06 0.6K
11:47 52.01 52.01 52.01 52.01 0.1K
11:48 51.94 51.94 51.94 51.94 0.1K
11:49 51.80 51.80 51.80 51.80 1.6K
11:50 51.81 51.81 51.75 51.75 1.8K
11:53 51.68 51.68 51.68 51.68 0.2K
11:54 51.70 51.74 51.70 51.74 0.8K
11:56 51.74 51.74 51.74 51.74 0.8K
11:58 51.87 51.87 51.87 51.87 0.3K
11:59 51.89 51.89 51.89 51.89 3.0K
12:02 51.85 51.85 51.81 51.81 0.4K
12:05 51.89 51.89 51.89 51.89 0.2K
12:06 51.82 51.82 51.82 51.82 0.1K
12:09 51.77 51.77 51.77 51.77 0.3K
12:11 51.87 51.87 51.87 51.87 2.3K
12:14 51.87 51.87 51.72 51.72 1.2K
12:17 51.54 51.54 51.51 51.54 0.9K
12:22 51.41 51.41 51.41 51.41 0.5K
12:24 51.31 51.31 51.31 51.31 0.4K
12:25 51.35 51.35 51.35 51.35 0.3K
12:27 51.44 51.44 51.44 51.44 2.5K
12:30 51.56 51.56 51.56 51.56 0.2K
12:31 51.56 51.56 51.29 51.31 4.4K
12:32 51.30 51.30 51.28 51.28 0.8K
12:34 51.35 51.35 51.34 51.34 42.7K
12:35 51.31 51.31 51.31 51.31 0.6K
12:36 51.26 51.27 51.25 51.25 4.6K
12:37 51.16 51.16 51.16 51.16 0.9K
12:38 51.05 51.05 51.05 51.05 0.8K
12:39 51.01 51.01 51.01 51.01 4.2K
12:41 50.93 50.99 50.93 50.99 3.8K
12:43 50.86 50.86 50.86 50.86 1.0K
12:45 50.95 50.95 50.95 50.95 0.4K
12:46 51.04 51.04 51.04 51.04 0.8K
12:48 51.23 51.23 51.23 51.23 1.8K
12:50 51.19 51.19 51.12 51.12 0.3K
12:51 51.14 51.14 51.14 51.14 5.6K
12:53 51.17 51.20 51.17 51.20 1.7K
12:54 51.09 51.12 51.09 51.12 4.4K
12:56 51.08 51.08 50.98 50.98 1.6K
12:57 50.98 50.98 50.98 50.98 0.5K
13:00 50.81 50.81 50.81 50.81 1.0K
13:01 50.79 50.79 50.75 50.75 3.7K
13:03 50.89 50.89 50.89 50.89 1.2K
13:08 50.67 50.67 50.67 50.67 3.3K
13:09 50.63 50.63 50.63 50.63 0.7K
13:10 50.62 50.62 50.62 50.62 0.5K
13:11 50.64 50.64 50.58 50.58 0.9K
13:12 50.53 50.53 50.53 50.53 0.1K
13:13 50.59 50.59 50.56 50.56 4.3K
13:15 50.66 50.74 50.66 50.74 0.3K
13:16 50.72 50.76 50.72 50.76 0.6K
13:17 50.77 50.80 50.77 50.80 0.3K
13:18 50.72 50.73 50.72 50.73 4.4K
13:22 50.54 50.54 50.54 50.54 1.5K
13:23 50.60 50.60 50.59 50.59 1.3K
13:25 50.57 50.57 50.54 50.54 1.6K
13:27 50.47 50.47 50.47 50.47 0.7K
13:28 50.38 50.39 50.37 50.39 2.7K
13:35 50.52 50.65 50.52 50.65 0.5K
13:36 50.59 50.59 50.47 50.47 3.6K
13:37 50.50 50.62 50.50 50.58 0.9K
13:38 50.60 50.71 50.60 50.71 14.8K
13:39 50.67 50.67 50.67 50.67 0.6K
13:40 50.78 50.78 50.78 50.78 0.1K
13:41 50.75 50.79 50.75 50.79 3.8K
13:43 51.04 51.04 51.04 51.04 0.2K
13:44 51.00 51.00 50.94 50.94 1.9K
13:45 50.96 50.96 50.92 50.92 0.3K
13:47 50.69 50.69 50.69 50.69 0.7K
13:49 50.76 50.76 50.70 50.70 1.1K
13:51 50.79 50.79 50.74 50.74 1.1K
13:53 50.82 50.82 50.82 50.82 0.2K
13:55 50.77 50.77 50.77 50.77 0.1K
13:56 50.84 50.84 50.84 50.84 0.2K
13:57 50.79 50.81 50.79 50.81 1.6K
14:00 50.84 50.84 50.80 50.80 1.8K
14:07 50.64 50.64 50.64 50.64 0.2K
14:10 50.63 50.65 50.63 50.65 1.2K
14:11 50.56 50.56 50.53 50.53 2.3K
14:13 50.45 50.45 50.45 50.45 0.5K
14:14 50.49 50.49 50.49 50.49 0.6K
14:15 50.54 50.56 50.54 50.56 3.4K
14:20 50.74 50.74 50.74 50.74 1.2K
14:22 50.62 50.62 50.62 50.62 3.0K
14:23 50.62 50.62 50.62 50.62 1.0K
14:25 50.64 50.64 50.55 50.55 0.3K
14:26 50.53 50.53 50.51 50.51 1.1K
14:30 50.63 50.80 50.63 50.80 1.9K
14:31 50.65 50.65 50.58 50.58 5.2K
14:34 50.51 50.51 50.51 50.51 1.5K
14:36 50.35 50.35 50.35 50.35 2.1K
14:37 50.39 50.39 50.39 50.39 2.4K
14:38 50.45 50.45 50.42 50.42 0.7K
14:39 50.44 50.45 50.44 50.45 0.7K
14:42 50.33 50.33 50.33 50.33 1.8K
14:43 50.29 50.29 50.29 50.29 0.6K
14:45 50.34 50.34 50.34 50.34 2.2K
14:46 50.47 50.52 50.47 50.52 1.1K
14:47 50.42 50.42 50.42 50.42 0.4K
14:48 50.41 50.41 50.41 50.41 0.6K
14:49 50.48 50.48 50.48 50.48 0.4K
14:50 50.48 50.48 50.48 50.48 0.3K
14:52 50.42 50.42 50.40 50.40 0.9K
14:54 50.44 50.44 50.44 50.44 5.4K
14:55 50.34 50.34 50.34 50.34 1.1K
14:56 50.27 50.27 50.27 50.27 3.0K
14:57 50.31 50.34 50.31 50.34 1.3K
14:58 50.32 50.32 50.32 50.32 0.1K
14:59 50.31 50.31 50.31 50.31 1.0K
15:00 50.29 50.32 50.28 50.32 1.8K
15:01 50.29 50.29 50.29 50.29 0.1K
15:02 50.22 50.22 50.22 50.22 0.3K
15:04 50.09 50.09 50.09 50.09 1.9K
15:05 50.12 50.12 50.12 50.12 0.3K
15:06 49.96 49.96 49.96 49.96 0.8K
15:07 49.92 49.92 49.92 49.92 0.7K
15:11 49.91 49.91 49.91 49.91 0.3K
15:12 49.82 49.82 49.82 49.82 1.8K
15:13 49.75 49.75 49.75 49.75 0.1K
15:14 49.75 49.75 49.68 49.68 0.6K
15:16 49.63 49.63 49.63 49.63 0.4K
15:17 49.46 49.48 49.46 49.48 1.0K
15:20 49.51 49.62 49.51 49.62 0.8K
15:21 49.67 49.68 49.67 49.68 0.4K
15:22 49.65 49.65 49.64 49.64 0.3K
15:23 49.69 49.69 49.69 49.69 0.7K
15:24 49.66 49.71 49.66 49.71 0.6K
15:26 49.80 49.80 49.72 49.72 2.6K
15:28 49.85 49.88 49.82 49.88 0.4K
15:29 49.87 49.87 49.83 49.83 1.6K
15:31 49.69 49.69 49.69 49.69 1.0K
15:32 49.65 49.65 49.64 49.64 0.5K
15:34 49.60 49.64 49.59 49.59 1.5K
15:35 49.53 49.53 49.53 49.53 0.4K
15:36 49.45 49.45 49.38 49.38 0.5K
15:37 49.29 49.29 49.29 49.29 0.5K
15:38 49.28 49.28 49.28 49.28 0.6K
15:41 49.32 49.32 49.32 49.32 0.4K
15:43 49.29 49.29 49.29 49.29 1.5K
15:44 49.23 49.23 49.13 49.13 0.6K
15:45 49.17 49.17 49.17 49.17 1.9K
15:46 49.06 49.06 49.06 49.06 1.0K
15:49 49.05 49.05 49.02 49.02 1.3K
15:50 49.13 49.26 49.13 49.26 7.0K
15:53 49.38 49.43 49.38 49.43 1.1K
15:54 49.65 49.69 49.65 49.69 0.2K
15:55 49.52 49.52 49.46 49.51 12.0K
15:56 49.56 49.56 49.55 49.55 0.8K
15:57 49.61 49.61 49.61 49.61 1.3K
15:58 49.59 49.59 49.59 49.59 1.5K
15:59 49.65 49.85 49.64 49.85 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available