Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
25.71
+0.12 (0.46%)
Apr 1, 2025, 3:50 PM EDT - Market closed
TMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.49 | 25.77 | 25.40 | 25.72 | - | 0.49% | 7,855 |
| Mar 31, 2025 | 25.03 | 25.63 | 24.98 | 25.59 | 25.59 | 0.75% | 28,137 |
| Mar 28, 2025 | 25.88 | 25.88 | 25.40 | 25.40 | 25.40 | -2.28% | 5,027 |
| Mar 27, 2025 | 25.89 | 26.90 | 25.88 | 25.99 | 25.99 | 0.05% | 6,846 |
| Mar 26, 2025 | 26.25 | 26.25 | 25.97 | 25.98 | 25.98 | -0.96% | 11,042 |
| Mar 25, 2025 | 26.17 | 26.27 | 26.15 | 26.23 | 26.23 | 0.34% | 30,460 |
| Mar 24, 2025 | 25.92 | 26.14 | 25.92 | 26.14 | 26.14 | 2.03% | 60,187 |
| Mar 21, 2025 | 25.31 | 25.62 | 25.31 | 25.62 | 25.62 | 0.20% | 7,231 |
| Mar 20, 2025 | 25.63 | 25.84 | 25.56 | 25.57 | 25.57 | - | 9,536 |
| Mar 19, 2025 | 25.41 | 25.73 | 25.41 | 25.57 | 25.57 | 0.80% | 65,807 |
| Mar 18, 2025 | 25.57 | 25.57 | 25.28 | 25.37 | 25.37 | -1.22% | 5,961 |
| Mar 17, 2025 | 25.39 | 25.77 | 25.22 | 25.68 | 25.68 | 1.05% | 12,011 |
| Mar 14, 2025 | 25.08 | 25.41 | 25.08 | 25.41 | 25.41 | 1.97% | 10,795 |
| Mar 13, 2025 | 25.37 | 25.37 | 24.88 | 24.92 | 24.92 | -2.43% | 23,980 |
| Mar 12, 2025 | 25.73 | 25.73 | 25.39 | 25.54 | 25.54 | 0.20% | 9,826 |
| Mar 11, 2025 | 25.01 | 25.75 | 25.01 | 25.49 | 25.49 | -0.62% | 33,084 |
| Mar 10, 2025 | 26.00 | 26.03 | 25.46 | 25.65 | 25.65 | -2.84% | 46,800 |
| Mar 7, 2025 | 26.46 | 26.46 | 25.96 | 26.40 | 26.40 | -0.70% | 19,396 |
| Mar 6, 2025 | 26.83 | 26.99 | 26.45 | 26.59 | 26.59 | -1.97% | 27,895 |
| Mar 5, 2025 | 26.73 | 27.19 | 26.73 | 27.12 | 27.12 | 1.16% | 14,098 |
| Mar 4, 2025 | 26.88 | 27.05 | 26.58 | 26.81 | 26.81 | -0.96% | 33,820 |
| Mar 3, 2025 | 27.46 | 27.53 | 26.92 | 27.07 | 27.07 | -1.05% | 44,936 |
| Feb 28, 2025 | 27.03 | 27.36 | 26.96 | 27.36 | 27.36 | 1.41% | 16,371 |
| Feb 27, 2025 | 27.35 | 27.42 | 26.98 | 26.98 | 26.98 | -1.15% | 6,749 |
| Feb 26, 2025 | 27.37 | 27.54 | 27.20 | 27.29 | 27.29 | -0.04% | 12,314 |
| Feb 25, 2025 | 27.11 | 27.30 | 26.98 | 27.30 | 27.30 | 0.52% | 25,335 |
| Feb 24, 2025 | 27.25 | 27.30 | 27.09 | 27.16 | 27.16 | -0.44% | 18,448 |
| Feb 21, 2025 | 27.70 | 27.72 | 27.27 | 27.28 | 27.28 | -1.94% | 40,448 |
| Feb 20, 2025 | 27.93 | 28.00 | 27.75 | 27.82 | 27.82 | -1.14% | 22,983 |
| Feb 19, 2025 | 28.24 | 28.24 | 27.96 | 28.14 | 28.14 | 0.08% | 21,978 |
| Feb 18, 2025 | 28.22 | 28.22 | 28.00 | 28.12 | 28.12 | -0.36% | 22,846 |
| Feb 14, 2025 | 28.37 | 28.37 | 28.22 | 28.22 | 28.22 | -0.51% | 22,058 |
| Feb 13, 2025 | 28.25 | 28.37 | 28.13 | 28.37 | 28.37 | 0.84% | 25,362 |
| Feb 12, 2025 | 27.95 | 28.24 | 27.95 | 28.13 | 28.13 | -0.11% | 18,983 |
| Feb 11, 2025 | 28.21 | 28.21 | 28.07 | 28.16 | 28.16 | -0.18% | 27,687 |
| Feb 10, 2025 | 28.14 | 28.21 | 28.01 | 28.21 | 28.21 | 0.89% | 15,516 |
| Feb 7, 2025 | 28.24 | 28.28 | 27.94 | 27.96 | 27.96 | -0.83% | 43,054 |
| Feb 6, 2025 | 28.15 | 28.28 | 28.08 | 28.20 | 28.20 | 0.21% | 26,633 |
| Feb 5, 2025 | 27.91 | 28.14 | 27.85 | 28.14 | 28.14 | 0.39% | 12,340 |
| Feb 4, 2025 | 27.86 | 28.03 | 27.86 | 28.03 | 28.03 | 0.59% | 28,759 |
| Feb 3, 2025 | 27.43 | 27.96 | 27.33 | 27.86 | 27.86 | 0.14% | 57,483 |
| Jan 31, 2025 | 28.34 | 28.34 | 27.81 | 27.82 | 27.82 | -0.32% | 50,547 |
| Jan 30, 2025 | 27.78 | 28.02 | 27.78 | 27.91 | 27.91 | 0.57% | 23,108 |
| Jan 29, 2025 | 27.86 | 27.92 | 27.66 | 27.75 | 27.75 | -0.25% | 38,513 |
| Jan 28, 2025 | 27.66 | 27.91 | 27.56 | 27.82 | 27.82 | 0.65% | 13,938 |
| Jan 27, 2025 | 27.09 | 27.66 | 25.84 | 27.64 | 27.64 | 0.62% | 127,251 |
| Jan 24, 2025 | 27.45 | 27.52 | 27.42 | 27.47 | 27.47 | 0.11% | 17,465 |
| Jan 23, 2025 | 27.19 | 27.44 | 27.19 | 27.44 | 27.44 | 0.73% | 7,854 |
| Jan 22, 2025 | 27.20 | 27.32 | 27.20 | 27.24 | 27.24 | 0.85% | 11,960 |
| Jan 21, 2025 | 26.91 | 27.01 | 26.88 | 27.01 | 27.01 | 1.24% | 15,802 |