Cboe BZX · TMFM · ETF
Motley Fool Mid-Cap Growth ETF (TMFM) ETF price history
Every Cboe BZX trading session of Motley Fool Mid-Cap Growth ETF from Dec 13, 2021 to Sep 28, 2026: 1,202 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMFM adjusted close, 2021 to 2026
- $28.81
- All time high, 2024
- $25.08
- 52 week high, $19.66 low
- 1,202
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TMFM key facts
- Motley Fool Mid-Cap Growth ETF (TMFM) closed at $21.12 on Sep 28, 2026 on Cboe BZX.
- TMFM's all time high close is $28.81, set on Nov 26, 2024; its all time low close is $17.00 on Jun 16, 2022.
- TMFM's 52 week range is $19.66 to $25.08.
- TMFM returned -14.8% over the year to Sep 28, 2026.
- Since Dec 13, 2021 TMFM returned -13%, -2.8% a year compounded.
- TMFM's deepest drawdown was -31.8% from Nov 26, 2024 to Mar 27, 2026.
- DataCedar holds 1,202 daily sessions of TMFM history from Dec 13, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMFM price chart, 2021 to 2026
TMFM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -2.2% |
| 6 months | +7.4% |
| Year to date | -11.2% |
| 1 year | -14.8% |
| 3 years | +5.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 13, 2021 | -12.9% |
| Compound annual growth, 4.8 years | -2.8% |
TMFM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.81 on Nov 26, 2024
- All time low close
- $17.00 on Jun 16, 2022
- 52 week high
- $25.08 on Oct 3, 2025
- 52 week low
- $19.66 on Mar 27, 2026
- Deepest drawdown
- -31.8% from Nov 26, 2024 to Mar 27, 2026, not yet recovered
- Best single session
- +9.0% on Apr 9, 2025
- Worst single session
- -5.5% on May 5, 2022
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +22%
- Worst calendar year
- 2022, -27%
TMFM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 13, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.53 | $24.34 | $19.66 | $21.12 | -9.9% | 2M | 185 |
| 2025 | $25.80 | $27.62 | $21.78 | $23.44 | -9.0% | 2.6M | 250 |
| 2024 | $21.64 | $28.89 | $21.12 | $25.75 | +17.5% | 2.2M | 252 |
| 2023 | $17.99 | $22.04 | $17.10 | $21.91 | +21.8% | 1.9M | 250 |
| 2022 | $24.69 | $24.73 | $16.85 | $17.99 | -27.4% | 2.4M | 251 |
| 2021 | $24.30 | $25.08 | $22.10 | $24.76 | n/a | 150.6K | 14 |
TMFM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.12 | -9.3% |
| August 2026 | $23.30 | +5.5% |
| July 2026 | $22.08 | +2.1% |
| June 2026 | $21.62 | +0.9% |
| May 2026 | $21.44 | +3.1% |
| April 2026 | $20.79 | +3.1% |
| March 2026 | $20.16 | -10.0% |
| February 2026 | $22.41 | -1.0% |
| January 2026 | $22.64 | -3.4% |
| December 2025 | $23.44 | -0.9% |
| November 2025 | $23.64 | -1.0% |
| October 2025 | $23.87 | -3.7% |
About the TMFM data
Daily bars. 1,202 sessions from Dec 13, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMFM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- TMDV ProShares Russell US Dividend Growers ETF
- TMFC Motley Fool 100 Index ETF
- TMFE Motley Fool Capital Efficiency 100 Index ETF
- TMFG Motley Fool Global Opportunities ETF
- TMFS Motley Fool Small-Cap Growth ETF
- TMFX Motley Fool Next Index ETF
- TMGN TappAlpha Cboe Magnificent 10 Growth & Daily Income ETF
- TOAO Twin Oak Active Opportunities III ETF
Common questions
TMFM share price history
