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 59.92 59.99 59.92 59.92 11.7K
09:31 59.91 59.93 59.91 59.93 9.8K
09:32 59.98 59.98 59.98 59.98 0.6K
09:33 59.99 59.99 59.99 59.99 3.0K
09:34 60.00 60.00 60.00 60.00 0.7K
09:35 60.06 60.06 60.06 60.06 2.2K
09:36 60.11 60.11 60.11 60.11 0.3K
09:37 60.09 60.09 60.05 60.05 1.8K
09:38 60.07 60.07 60.07 60.07 0.2K
09:39 60.06 60.06 60.06 60.06 0.4K
09:40 60.08 60.08 60.08 60.08 0.1K
09:43 60.06 60.09 60.06 60.09 0.5K
09:44 60.11 60.11 60.10 60.10 0.5K
09:45 60.11 60.11 60.10 60.10 1.0K
09:46 60.12 60.12 60.12 60.12 0.3K
09:47 60.13 60.13 60.13 60.13 0.1K
09:49 60.09 60.09 60.09 60.09 0.2K
09:52 60.21 60.21 60.21 60.21 0.4K
09:53 60.23 60.23 60.23 60.23 0.8K
09:58 60.31 60.31 60.31 60.31 1.0K
10:01 60.33 60.33 60.33 60.33 3.3K
10:02 60.32 60.32 60.32 60.32 0.2K
10:03 60.35 60.35 60.35 60.35 0.8K
10:05 60.37 60.37 60.37 60.37 0.4K
10:06 60.38 60.38 60.38 60.38 1.7K
10:08 60.43 60.43 60.43 60.43 0.1K
10:09 60.43 60.43 60.43 60.43 0.4K
10:10 60.38 60.38 60.38 60.38 0.6K
10:12 60.40 60.40 60.40 60.40 0.7K
10:14 60.52 60.52 60.52 60.52 0.2K
10:15 60.51 60.51 60.50 60.50 1.4K
10:16 60.52 60.52 60.52 60.52 0.8K
10:17 60.58 60.62 60.58 60.61 2.7K
10:18 60.60 60.60 60.60 60.60 3.9K
10:22 60.52 60.52 60.52 60.52 0.1K
10:25 60.59 60.59 60.59 60.59 0.4K
10:28 60.56 60.56 60.56 60.56 0.3K
10:30 60.49 60.49 60.49 60.49 0.4K
10:31 60.53 60.53 60.52 60.51 0.4K
10:32 60.55 60.55 60.55 60.55 0.1K
10:33 60.52 60.52 60.51 60.51 0.5K
10:36 60.54 60.54 60.54 60.54 0.5K
10:39 60.53 60.53 60.52 60.52 0.5K
10:40 60.53 60.54 60.53 60.54 4.8K
10:41 60.50 60.50 60.50 60.50 0.2K
10:44 60.43 60.43 60.43 60.43 0.3K
10:49 60.44 60.44 60.44 60.44 1.7K
10:52 60.53 60.54 60.53 60.54 0.2K
10:53 60.55 60.55 60.55 60.55 0.2K
10:55 60.56 60.56 60.56 60.56 0.5K
10:56 60.56 60.56 60.56 60.56 0.5K
10:58 60.55 60.55 60.55 60.55 0.3K
11:00 60.53 60.53 60.53 60.53 2.4K
11:02 60.54 60.54 60.54 60.54 0.1K
11:03 60.55 60.55 60.55 60.55 0.5K
11:04 60.53 60.53 60.53 60.53 0.5K
11:06 60.50 60.52 60.50 60.52 0.6K
11:07 60.51 60.51 60.50 60.51 1.4K
11:09 60.50 60.50 60.50 60.50 0.6K
11:12 60.57 60.57 60.57 60.57 0.1K
11:13 60.56 60.56 60.56 60.56 0.2K
11:14 60.54 60.54 60.54 60.54 0.4K
11:16 60.56 60.56 60.56 60.56 1.4K
11:22 60.54 60.54 60.54 60.54 0.3K
11:23 60.56 60.56 60.56 60.56 0.2K
11:24 60.56 60.56 60.56 60.56 0.4K
11:26 60.61 60.62 60.61 60.62 1.3K
11:27 60.62 60.62 60.62 60.62 1.1K
11:31 60.59 60.59 60.59 60.59 1.3K
11:33 60.59 60.59 60.59 60.59 0.2K
11:35 60.58 60.58 60.57 60.57 1.0K
11:36 60.58 60.60 60.58 60.60 0.5K
11:39 60.60 60.60 60.60 60.60 0.2K
11:40 60.61 60.61 60.61 60.61 0.5K
11:42 60.61 60.61 60.61 60.61 0.1K
11:44 60.61 60.61 60.61 60.61 0.3K
11:46 60.60 60.60 60.60 60.60 0.3K
11:47 60.61 60.61 60.61 60.61 0.4K
11:48 60.59 60.59 60.59 60.59 0.6K
11:54 60.55 60.55 60.55 60.55 0.2K
11:56 60.58 60.58 60.58 60.58 0.1K
11:57 60.59 60.59 60.59 60.59 0.1K
12:00 60.57 60.57 60.57 60.57 0.3K
12:02 60.52 60.52 60.52 60.52 0.5K
12:04 60.48 60.48 60.48 60.48 0.7K
12:05 60.50 60.51 60.50 60.50 2.0K
12:06 60.50 60.50 60.50 60.50 0.4K
12:09 60.51 60.51 60.51 60.51 0.8K
12:12 60.49 60.49 60.49 60.49 0.4K
12:13 60.55 60.55 60.55 60.55 0.3K
12:15 60.55 60.55 60.55 60.55 0.3K
12:19 60.53 60.53 60.52 60.52 0.5K
12:20 60.53 60.53 60.53 60.53 0.3K
12:21 60.53 60.53 60.52 60.52 0.8K
12:22 60.51 60.53 60.51 60.53 0.6K
12:25 60.56 60.59 60.56 60.59 0.5K
12:26 60.59 60.59 60.59 60.59 0.2K
12:29 60.59 60.59 60.58 60.58 0.5K
12:32 60.58 60.58 60.58 60.58 0.2K
12:34 60.57 60.57 60.55 60.56 0.8K
12:36 60.61 60.61 60.59 60.59 0.9K
12:39 60.62 60.62 60.62 60.62 0.3K
12:40 60.59 60.62 60.59 60.62 1.0K
12:41 60.61 60.61 60.60 60.60 1.2K
12:42 60.60 60.60 60.60 60.60 0.3K
12:43 60.63 60.63 60.63 60.63 0.2K
12:44 60.63 60.63 60.63 60.63 0.2K
12:45 60.66 60.66 60.66 60.66 0.7K
12:48 60.67 60.67 60.67 60.67 0.5K
12:54 60.68 60.68 60.66 60.67 0.7K
12:55 60.66 60.66 60.66 60.66 0.3K
12:58 60.67 60.67 60.67 60.67 0.5K
13:08 60.63 60.63 60.60 60.60 0.6K
13:10 60.64 60.64 60.64 60.64 0.6K
13:18 60.67 60.67 60.65 60.65 0.6K
13:19 60.66 60.66 60.66 60.66 0.1K
13:20 60.65 60.65 60.65 60.65 0.1K
13:22 60.64 60.64 60.64 60.64 0.2K
13:29 60.65 60.65 60.65 60.65 0.2K
13:30 60.66 60.66 60.66 60.66 1.5K
13:35 60.72 60.72 60.72 60.72 0.3K
13:43 60.70 60.70 60.70 60.70 0.5K
13:46 60.71 60.71 60.71 60.71 1.4K
13:51 60.73 60.73 60.73 60.73 0.4K
13:52 60.71 60.71 60.71 60.71 0.3K
13:55 60.68 60.68 60.68 60.68 0.5K
13:58 60.67 60.67 60.64 60.64 0.9K
13:59 60.65 60.65 60.65 60.64 0.3K
14:00 60.62 60.62 60.61 60.61 1.3K
14:01 60.60 60.60 60.60 60.60 0.5K
14:02 60.58 60.58 60.58 60.58 0.2K
14:04 60.64 60.64 60.64 60.64 0.1K
14:05 60.65 60.66 60.65 60.65 0.4K
14:07 60.66 60.66 60.66 60.66 0.3K
14:11 60.65 60.65 60.65 60.65 0.8K
14:12 60.65 60.65 60.65 60.65 2.6K
14:13 60.66 60.66 60.66 60.66 0.1K
14:14 60.67 60.67 60.67 60.67 0.7K
14:15 60.66 60.66 60.65 60.65 2.0K
14:17 60.63 60.63 60.63 60.63 0.2K
14:19 60.67 60.67 60.67 60.67 0.2K
14:20 60.67 60.67 60.67 60.67 0.1K
14:21 60.65 60.65 60.65 60.65 0.2K
14:22 60.68 60.68 60.68 60.68 0.1K
14:23 60.67 60.68 60.67 60.68 0.5K
14:24 60.69 60.69 60.69 60.69 0.1K
14:26 60.68 60.68 60.68 60.68 0.5K
14:27 60.68 60.68 60.68 60.68 0.1K
14:28 60.67 60.67 60.67 60.67 0.1K
14:29 60.66 60.66 60.66 60.66 0.2K
14:31 60.66 60.66 60.64 60.64 0.9K
14:32 60.65 60.65 60.65 60.65 0.1K
14:33 60.65 60.65 60.63 60.63 0.3K
14:35 60.65 60.65 60.65 60.65 0.1K
14:36 60.65 60.65 60.65 60.65 0.1K
14:37 60.66 60.66 60.65 60.66 2.6K
14:38 60.66 60.66 60.66 60.66 0.1K
14:39 60.65 60.65 60.65 60.65 0.1K
14:40 60.64 60.64 60.64 60.64 0.4K
14:43 60.63 60.63 60.62 60.62 0.7K
14:45 60.61 60.61 60.61 60.61 0.1K
14:46 60.61 60.62 60.61 60.62 1.3K
14:47 60.60 60.60 60.60 60.60 0.2K
14:48 60.61 60.61 60.61 60.61 0.1K
14:49 60.62 60.63 60.62 60.63 0.6K
14:51 60.62 60.62 60.62 60.62 0.1K
14:52 60.63 60.63 60.63 60.63 3.2K
14:54 60.66 60.66 60.66 60.66 0.1K
14:56 60.66 60.66 60.66 60.66 0.1K
14:58 60.73 60.73 60.73 60.73 0.2K
14:59 60.74 60.74 60.74 60.74 0.1K
15:00 60.72 60.72 60.72 60.72 0.2K
15:03 60.72 60.72 60.72 60.72 0.4K
15:04 60.73 60.73 60.73 60.73 1.0K
15:05 60.71 60.73 60.71 60.73 0.3K
15:06 60.74 60.74 60.74 60.74 1.1K
15:07 60.74 60.74 60.74 60.74 1.3K
15:10 60.70 60.70 60.70 60.70 0.6K
15:11 60.71 60.71 60.71 60.71 0.3K
15:12 60.74 60.74 60.74 60.74 0.9K
15:13 60.74 60.74 60.74 60.74 0.3K
15:16 60.76 60.76 60.76 60.76 0.2K
15:17 60.76 60.76 60.76 60.76 0.2K
15:18 60.76 60.76 60.76 60.76 0.5K
15:24 60.69 60.69 60.69 60.69 1.8K
15:25 60.72 60.72 60.72 60.72 0.7K
15:30 60.75 60.75 60.75 60.75 1.1K
15:32 60.74 60.74 60.74 60.74 0.4K
15:34 60.75 60.75 60.75 60.75 0.4K
15:37 60.76 60.77 60.76 60.77 1.8K
15:38 60.76 60.76 60.76 60.76 0.2K
15:40 60.76 60.76 60.76 60.76 1.0K
15:42 60.74 60.74 60.74 60.74 0.6K
15:43 60.74 60.74 60.74 60.74 0.3K
15:46 60.71 60.71 60.71 60.71 0.3K
15:50 60.70 60.70 60.69 60.69 0.7K
15:51 60.66 60.68 60.64 60.64 1.5K
15:52 60.64 60.64 60.64 60.64 0.3K
15:53 60.61 60.62 60.61 60.62 0.6K
15:54 60.61 60.65 60.61 60.65 0.8K
15:55 60.56 60.56 60.56 60.56 0.7K
15:56 60.60 60.60 60.60 60.60 0.5K
15:58 60.64 60.64 60.64 60.64 0.4K
15:59 60.63 60.64 60.63 60.64 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available