Motley Fool 100 Index ETF (TMFC)

TMFC
🏛️ Vereinigte Staaten →
70.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 44.42 44.42 44.06 44.15 0.0M
2021-12-30 44.48 44.66 44.28 44.47 0.0M
2021-12-29 44.63 44.63 44.30 44.45 0.0M
2021-12-28 44.75 44.75 44.40 44.57 0.0M
2021-12-27 44.10 44.66 44.10 44.66 0.1M
2021-12-23 43.82 44.14 43.73 44.06 0.1M
2021-12-22 43.21 43.77 43.21 43.77 0.0M
2021-12-21 42.61 43.19 42.29 43.17 0.0M
2021-12-20 42.12 42.35 41.99 42.22 0.0M
2021-12-17 42.65 43.13 42.33 42.79 0.0M
2021-12-16 44.10 44.15 42.81 43.05 0.0M
2021-12-15 43.10 44.00 42.65 44.00 0.0M
2021-12-14 43.07 43.47 42.71 43.22 0.0M
2021-12-13 44.22 44.28 43.64 43.69 0.0M
2021-12-10 44.12 44.19 43.77 44.19 0.0M
2021-12-09 44.22 44.33 43.79 43.85 0.0M
2021-12-08 43.95 44.30 43.82 44.27 0.1M
2021-12-07 43.49 43.95 43.49 43.89 0.0M
2021-12-06 42.46 42.83 41.98 42.64 0.1M
2021-12-03 43.13 43.13 41.83 42.32 0.1M
2021-12-02 42.52 43.13 42.38 42.97 0.0M
2021-12-01 43.93 43.98 42.50 42.56 0.1M
2021-11-30 43.74 44.11 43.25 43.31 0.0M
2021-11-29 43.59 44.10 43.58 43.94 0.1M
2021-11-26 43.52 43.68 43.07 43.30 0.0M
2021-11-24 43.64 44.09 43.40 44.05 0.0M
2021-11-23 44.00 44.09 43.40 43.84 0.0M
2021-11-22 44.86 45.00 44.09 44.09 0.0M
2021-11-19 44.62 44.79 44.55 44.66 0.0M
2021-11-18 44.13 44.47 44.01 44.46 0.1M
2021-11-17 44.08 44.19 43.90 44.00 0.0M
2021-11-16 43.87 44.10 43.80 44.08 0.0M
2021-11-15 43.99 43.99 43.61 43.77 0.0M
2021-11-12 43.40 43.83 43.27 43.81 0.0M
2021-11-11 43.51 43.54 43.18 43.18 0.0M
2021-11-10 43.62 43.84 43.04 43.24 0.0M
2021-11-09 44.17 44.22 43.70 43.82 0.0M
2021-11-08 44.15 44.33 44.10 44.15 0.0M
2021-11-05 44.28 44.40 44.00 44.12 0.0M
2021-11-04 43.75 44.08 43.74 44.07 0.1M
2021-11-03 43.32 43.63 43.12 43.63 0.0M
2021-11-02 43.02 43.28 43.02 43.27 0.0M
2021-11-01 43.39 43.39 42.89 43.09 0.0M
2021-10-29 42.68 43.19 42.60 43.19 0.0M
2021-10-27 42.61 42.90 42.52 42.52 0.0M
2021-10-26 42.58 42.83 42.43 42.51 0.0M
2021-10-25 42.08 42.46 41.95 42.41 0.0M
2021-10-22 42.22 42.24 41.81 42.04 0.0M
2021-10-21 42.02 42.34 42.01 42.34 0.0M
2021-10-20 42.22 42.25 41.90 42.09 0.0M
2021-10-19 41.90 42.12 41.88 42.06 0.0M
2021-10-18 41.31 41.84 41.20 41.84 0.0M
2021-10-15 41.36 41.46 41.20 41.46 0.0M
2021-10-14 40.74 41.10 40.74 41.10 0.0M
2021-10-13 40.23 40.34 40.05 40.33 0.0M
2021-10-12 40.38 40.38 40.03 40.11 0.0M
2021-10-11 40.38 40.67 40.16 40.17 0.0M
2021-10-08 40.81 40.81 40.37 40.38 0.0M
2021-10-07 40.48 40.85 40.48 40.59 0.0M
2021-10-06 39.51 40.24 39.46 40.24 0.0M
2021-10-05 39.42 40.17 39.42 39.87 0.1M
2021-10-04 40.02 40.21 39.10 39.37 0.1M
2021-10-01 39.98 40.34 39.54 40.21 0.1M
2021-09-30 40.35 40.41 39.83 39.87 0.0M
2021-09-29 40.30 40.47 40.05 40.13 0.0M
2021-09-28 41.09 41.09 40.10 40.20 0.1M
2021-09-27 41.40 41.40 41.12 41.28 0.0M
2021-09-24 41.30 41.64 41.30 41.57 0.0M
2021-09-23 41.32 41.61 41.23 41.49 0.0M
2021-09-22 40.91 41.20 40.75 41.09 0.0M
2021-09-21 40.86 41.07 40.68 40.79 0.0M
2021-09-20 40.88 41.01 40.20 40.65 0.1M
2021-09-17 41.89 41.89 41.42 41.56 0.0M
2021-09-16 41.76 42.00 41.60 41.92 0.0M
2021-09-15 41.74 42.00 41.46 41.93 0.1M
2021-09-14 41.95 41.98 41.58 41.67 0.0M
2021-09-13 42.02 42.19 41.51 41.69 0.1M
2021-09-10 42.32 42.45 41.73 41.74 0.0M
2021-09-09 42.38 42.49 42.13 42.19 0.1M
2021-09-08 42.47 42.47 42.10 42.34 0.0M
2021-09-07 42.40 42.52 42.27 42.48 0.2M
2021-09-03 42.23 42.38 42.06 42.35 0.0M
2021-09-02 42.51 42.51 42.17 42.21 0.0M
2021-09-01 42.40 42.48 42.27 42.31 0.0M
2021-08-31 42.34 42.34 42.12 42.20 0.0M
2021-08-30 41.82 42.34 41.82 42.24 0.1M
2021-08-27 41.50 41.85 41.50 41.80 0.0M
2021-08-26 41.61 41.74 41.48 41.49 0.0M
2021-08-25 41.80 41.87 41.63 41.73 0.0M
2021-08-24 41.61 41.79 41.61 41.66 0.0M
2021-08-23 41.28 41.68 41.28 41.61 0.1M
2021-08-20 40.83 41.12 40.74 41.11 0.0M
2021-08-19 40.32 40.85 40.26 40.71 0.0M
2021-08-18 40.92 40.98 40.55 40.56 0.0M
2021-08-17 41.05 41.11 40.73 40.98 0.0M
2021-08-16 41.15 41.33 40.69 41.33 0.0M
2021-08-13 41.20 41.25 41.14 41.23 0.0M
2021-08-12 40.94 41.15 40.78 41.14 0.0M
2021-08-11 41.15 41.16 40.79 40.87 0.0M
2021-08-10 41.27 41.27 40.89 40.96 0.0M
2021-08-09 41.21 41.21 41.08 41.18 0.0M
2021-08-06 41.21 41.21 40.99 41.14 0.0M
2021-08-05 41.08 41.26 41.02 41.26 0.0M
2021-08-04 40.96 41.03 40.77 40.96 0.0M
2021-08-03 40.71 40.95 40.48 40.95 0.0M
2021-08-02 41.01 41.01 40.65 40.72 0.0M
2021-07-30 40.97 40.97 40.60 40.76 0.0M
2021-07-29 41.15 41.29 41.15 41.16 0.0M
2021-07-28 41.34 41.37 40.98 41.17 0.0M
2021-07-27 41.60 41.60 40.75 41.22 0.0M
2021-07-26 41.56 41.60 41.44 41.60 0.0M
2021-07-23 41.38 41.60 41.14 41.58 0.0M
2021-07-22 40.78 40.99 40.76 40.96 0.0M
2021-07-21 40.47 40.67 40.43 40.67 0.0M
2021-07-20 40.09 40.51 39.88 40.43 0.0M
2021-07-19 39.97 40.00 39.57 39.84 0.1M
2021-07-16 40.78 40.83 40.32 40.42 0.0M
2021-07-15 40.80 40.80 40.42 40.61 0.1M
2021-07-14 40.97 41.08 40.74 40.80 0.0M
2021-07-13 40.75 41.06 40.68 40.74 0.0M
2021-07-12 40.79 40.79 40.64 40.75 0.0M
2021-07-09 40.37 40.61 40.33 40.60 0.0M
2021-07-08 40.07 40.36 39.84 40.23 0.1M
2021-07-07 40.51 40.92 40.32 40.55 0.1M
2021-07-06 40.15 40.40 40.03 40.37 0.0M
2021-07-02 39.91 40.17 39.89 40.15 0.0M
2021-07-01 39.58 39.70 39.44 39.70 0.0M
2021-06-30 39.63 39.64 39.52 39.58 0.0M
2021-06-29 39.61 39.64 39.46 39.61 0.0M
2021-06-28 39.38 39.54 39.34 39.54 0.0M
2021-06-25 39.35 39.35 39.11 39.23 0.0M
2021-06-24 39.26 39.32 39.11 39.14 0.0M
2021-06-23 39.04 39.09 38.91 39.00 0.0M
2021-06-22 38.71 39.01 38.61 38.99 0.0M
2021-06-21 38.46 38.64 38.11 38.63 0.1M
2021-06-18 38.47 38.48 38.27 38.33 0.0M
2021-06-17 38.16 38.68 38.16 38.58 0.0M
2021-06-16 38.43 38.45 37.85 38.19 0.0M
2021-06-15 38.59 38.59 38.27 38.30 0.0M
2021-06-14 38.16 38.50 38.14 38.50 0.0M
2021-06-11 38.23 38.23 38.09 38.22 0.0M
2021-06-10 37.81 38.14 37.81 38.14 0.0M
2021-06-09 37.98 37.98 37.78 37.78 0.0M
2021-06-08 37.78 37.95 37.61 37.81 0.0M
2021-06-07 37.70 37.76 37.56 37.75 0.0M
2021-06-04 37.22 37.64 37.20 37.61 0.0M
2021-06-03 37.28 37.28 36.97 37.12 0.0M
2021-06-02 37.44 37.53 37.28 37.40 0.0M
2021-06-01 37.79 37.79 37.29 37.46 0.0M
2021-05-28 37.68 37.74 37.51 37.57 0.0M
2021-05-27 37.63 37.63 37.45 37.55 0.0M
2021-05-26 37.38 37.60 37.38 37.53 0.0M
2021-05-25 37.43 37.59 37.32 37.42 0.1M
2021-05-24 36.98 37.47 36.98 37.36 0.0M
2021-05-21 37.07 37.17 36.79 36.81 0.0M
2021-05-20 36.63 37.05 36.63 36.93 0.0M
2021-05-19 36.02 36.41 35.89 36.41 0.0M
2021-05-18 36.75 36.84 36.42 36.47 0.0M
2021-05-17 36.74 36.74 36.35 36.64 0.1M
2021-05-14 36.50 36.85 36.40 36.82 0.0M
2021-05-13 36.15 36.32 35.82 36.12 0.1M
2021-05-12 36.21 36.34 35.71 35.83 0.0M
2021-05-11 36.12 36.76 36.10 36.69 0.0M
2021-05-10 37.55 37.55 36.86 36.89 0.0M
2021-05-07 37.68 37.81 37.54 37.62 0.0M
2021-05-06 37.17 37.33 36.82 37.33 0.0M
2021-05-05 37.44 37.55 37.01 37.08 0.0M
2021-05-04 37.64 37.64 36.90 37.23 0.0M
2021-05-03 38.20 38.23 37.83 37.87 0.0M
2021-04-30 38.05 38.16 37.94 37.96 0.1M
2021-04-29 38.50 38.50 37.88 38.20 0.0M
2021-04-28 38.07 38.27 38.05 38.08 0.1M
2021-04-27 38.35 38.35 38.07 38.17 0.0M
2021-04-26 38.23 38.29 38.02 38.24 0.1M
2021-04-23 37.59 38.18 37.58 38.08 0.0M
2021-04-22 38.01 38.09 37.49 37.53 0.1M
2021-04-21 37.78 38.01 37.50 38.01 0.0M
2021-04-20 37.99 38.03 37.55 37.69 0.0M
2021-04-19 38.27 38.27 37.83 37.98 0.0M
2021-04-16 38.31 38.31 38.08 38.27 0.0M
2021-04-15 38.07 38.31 38.06 38.31 0.0M
2021-04-14 38.20 38.20 37.69 37.73 0.1M
2021-04-13 37.84 38.14 37.84 38.06 0.0M
2021-04-12 37.78 37.78 37.51 37.70 0.0M
2021-04-09 37.37 37.71 37.29 37.71 0.0M
2021-04-08 37.25 37.37 37.13 37.36 0.0M
2021-04-07 36.97 37.09 36.87 36.99 0.0M
2021-04-06 36.82 37.02 36.72 36.88 0.0M
2021-04-05 36.56 36.89 36.41 36.85 0.0M
2021-04-01 35.90 36.14 35.90 36.14 0.0M
2021-03-31 35.41 35.80 35.36 35.60 0.0M
2021-03-30 35.28 35.28 34.91 35.07 0.1M
2021-03-29 35.14 35.42 35.00 35.32 0.0M
2021-03-26 34.87 35.34 34.75 35.22 0.1M
2021-03-25 34.61 34.98 34.50 34.83 0.0M
2021-03-24 35.71 35.71 34.95 34.95 0.0M
2021-03-23 35.55 35.84 35.39 35.46 0.0M
2021-03-22 35.26 35.68 35.26 35.52 0.0M
2021-03-19 35.11 35.19 34.77 35.10 0.0M
2021-03-18 35.40 35.53 34.93 35.05 0.0M
2021-03-17 35.60 36.10 35.41 35.94 0.0M
2021-03-16 36.00 36.21 35.72 35.88 0.1M
2021-03-15 35.62 35.77 35.38 35.77 0.0M
2021-03-12 35.49 35.51 35.11 35.50 0.0M
2021-03-11 35.36 35.86 35.36 35.63 0.1M
2021-03-10 35.48 35.50 34.93 35.00 0.1M
2021-03-09 34.52 35.22 34.52 34.97 0.1M
2021-03-08 34.51 34.85 33.95 33.95 0.1M
2021-03-05 34.33 34.63 33.33 34.54 0.1M
2021-03-04 34.51 34.90 33.64 34.09 0.1M
2021-03-03 35.61 35.62 34.67 34.67 0.1M
2021-03-02 36.22 36.22 35.59 35.60 0.1M
2021-03-01 35.67 36.08 35.47 36.02 0.1M
2021-02-26 35.18 35.55 34.78 35.19 0.0M
2021-02-25 35.85 36.12 34.84 35.08 0.1M
2021-02-24 35.81 36.12 35.31 36.12 0.1M
2021-02-23 35.62 36.05 34.75 35.86 0.1M
2021-02-22 36.42 36.43 35.95 35.95 0.1M
2021-02-19 37.22 37.22 36.68 36.73 0.1M
2021-02-18 36.94 37.08 36.60 37.00 0.0M
2021-02-17 37.06 37.17 36.73 37.17 0.1M
2021-02-16 37.57 37.57 37.15 37.28 0.1M
2021-02-12 37.21 37.42 37.04 37.41 0.1M
2021-02-11 37.17 37.38 37.00 37.20 0.0M
2021-02-10 37.43 37.43 36.80 37.10 0.1M
2021-02-09 37.14 37.27 37.01 37.16 0.1M
2021-02-08 37.34 37.34 36.98 37.17 0.1M
2021-02-05 37.04 37.08 36.82 37.00 0.1M
2021-02-04 36.70 36.84 36.52 36.84 0.1M
2021-02-03 36.80 36.80 36.41 36.50 0.1M
2021-02-02 36.34 36.56 36.28 36.44 0.1M
2021-02-01 35.29 35.92 35.17 35.87 0.1M
2021-01-29 35.51 35.59 34.79 35.04 0.1M
2021-01-28 35.56 36.29 35.53 35.75 0.1M
2021-01-27 36.30 36.30 35.37 35.49 0.1M
2021-01-26 36.67 36.68 36.39 36.44 0.1M
2021-01-25 36.55 36.71 35.68 36.53 0.1M
2021-01-22 36.08 36.33 36.05 36.26 0.1M
2021-01-21 36.20 36.28 36.00 36.20 0.1M
2021-01-20 35.52 36.05 35.33 35.98 0.1M
2021-01-19 35.05 35.11 34.76 35.04 0.1M
2021-01-15 34.79 34.98 34.58 34.69 0.1M
2021-01-14 35.41 35.41 34.84 34.90 0.1M
2021-01-13 35.16 35.36 35.04 35.24 0.1M
2021-01-12 35.29 35.29 34.77 35.08 0.1M
2021-01-11 35.39 35.44 35.08 35.20 0.1M
2021-01-08 35.61 35.73 35.24 35.73 0.1M
2021-01-07 34.69 35.37 34.69 35.31 0.1M
2021-01-06 34.63 34.94 34.34 34.43 0.1M
2021-01-05 34.64 34.98 34.57 34.86 0.1M
2021-01-04 35.50 35.50 34.29 34.77 0.1M