Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
29.20
+0.09 (0.31%)
Nov 26, 2025, 4:00 PM EST - Market closed
TMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29.13 | 29.29 | 29.13 | 29.20 | 29.20 | 0.30% | 10,947 |
| Nov 25, 2025 | 28.82 | 29.12 | 28.68 | 29.11 | 29.11 | 1.34% | 14,654 |
| Nov 24, 2025 | 28.55 | 28.76 | 28.55 | 28.73 | 28.73 | 1.09% | 11,856 |
| Nov 21, 2025 | 28.20 | 28.60 | 28.20 | 28.42 | 28.42 | 1.27% | 10,082 |
| Nov 20, 2025 | 28.84 | 28.89 | 28.06 | 28.06 | 28.06 | -1.29% | 14,424 |
| Nov 19, 2025 | 28.42 | 28.54 | 28.31 | 28.43 | 28.43 | 0.10% | 11,455 |
| Nov 18, 2025 | 28.50 | 28.53 | 28.30 | 28.40 | 28.40 | -0.77% | 16,495 |
| Nov 17, 2025 | 28.91 | 28.97 | 28.54 | 28.62 | 28.62 | -1.01% | 13,979 |
| Nov 14, 2025 | 28.80 | 29.08 | 28.73 | 28.91 | 28.91 | -0.58% | 69,039 |
| Nov 13, 2025 | 29.30 | 29.43 | 29.08 | 29.08 | 29.08 | -1.31% | 10,840 |
| Nov 12, 2025 | 29.54 | 29.54 | 29.40 | 29.47 | 29.47 | 0.01% | 12,954 |
| Nov 11, 2025 | 29.25 | 29.47 | 29.25 | 29.47 | 29.47 | 0.35% | 8,954 |
| Nov 10, 2025 | 29.20 | 29.39 | 29.14 | 29.36 | 29.36 | 1.21% | 12,809 |
| Nov 7, 2025 | 28.81 | 29.01 | 28.76 | 29.01 | 29.01 | 0.16% | 41,969 |
| Nov 6, 2025 | 29.23 | 29.23 | 28.90 | 28.97 | 28.97 | -1.33% | 11,445 |
| Nov 5, 2025 | 29.28 | 29.44 | 29.23 | 29.36 | 29.36 | 0.13% | 7,440 |
| Nov 4, 2025 | 29.31 | 29.49 | 29.29 | 29.32 | 29.32 | -0.76% | 6,430 |
| Nov 3, 2025 | 29.54 | 29.58 | 29.43 | 29.54 | 29.54 | 0.18% | 18,964 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.40 | 29.49 | 29.49 | 0.20% | 5,401 |
| Oct 30, 2025 | 29.48 | 29.68 | 29.43 | 29.43 | 29.43 | -0.90% | 9,663 |
| Oct 29, 2025 | 29.96 | 29.96 | 29.62 | 29.70 | 29.70 | -0.66% | 16,577 |
| Oct 28, 2025 | 29.96 | 29.96 | 29.87 | 29.89 | 29.89 | 0.02% | 8,102 |
| Oct 27, 2025 | 29.79 | 29.89 | 29.77 | 29.89 | 29.89 | 1.04% | 22,193 |
| Oct 24, 2025 | 29.50 | 29.67 | 29.50 | 29.58 | 29.58 | 0.41% | 12,506 |
| Oct 23, 2025 | 29.33 | 29.51 | 29.33 | 29.46 | 29.46 | 0.53% | 9,058 |
| Oct 22, 2025 | 29.47 | 29.47 | 29.21 | 29.31 | 29.30 | -0.75% | 20,212 |
| Oct 21, 2025 | 29.39 | 29.55 | 29.36 | 29.53 | 29.53 | 0.53% | 8,173 |
| Oct 20, 2025 | 29.22 | 29.39 | 29.22 | 29.37 | 29.37 | 1.23% | 44,426 |
| Oct 17, 2025 | 28.74 | 29.05 | 28.74 | 29.01 | 29.01 | 1.01% | 8,393 |
| Oct 16, 2025 | 29.14 | 29.16 | 28.65 | 28.72 | 28.72 | -1.00% | 12,359 |
| Oct 15, 2025 | 29.16 | 29.29 | 28.86 | 29.01 | 29.01 | 0.11% | 17,563 |
| Oct 14, 2025 | 28.69 | 29.09 | 28.69 | 28.98 | 28.98 | 0.14% | 10,712 |
| Oct 13, 2025 | 28.86 | 28.99 | 28.86 | 28.94 | 28.94 | 1.04% | 7,787 |
| Oct 10, 2025 | 29.32 | 29.37 | 28.64 | 28.64 | 28.64 | -2.21% | 12,171 |
| Oct 9, 2025 | 29.30 | 29.32 | 29.25 | 29.29 | 29.29 | -0.32% | 13,798 |
| Oct 8, 2025 | 29.36 | 29.39 | 29.34 | 29.38 | 29.38 | 0.65% | 12,014 |
| Oct 7, 2025 | 29.39 | 29.39 | 29.14 | 29.19 | 29.19 | -0.57% | 20,177 |
| Oct 6, 2025 | 29.32 | 29.41 | 29.23 | 29.36 | 29.36 | 0.48% | 24,373 |
| Oct 3, 2025 | 29.22 | 29.37 | 29.22 | 29.22 | 29.22 | -0.03% | 8,825 |
| Oct 2, 2025 | 29.15 | 29.25 | 29.09 | 29.23 | 29.23 | 0.38% | 17,145 |
| Oct 1, 2025 | 29.00 | 29.12 | 28.96 | 29.12 | 29.12 | 0.02% | 13,254 |
| Sep 30, 2025 | 29.07 | 29.11 | 28.96 | 29.11 | 29.11 | 0.20% | 9,938 |
| Sep 29, 2025 | 29.12 | 29.13 | 29.03 | 29.06 | 29.06 | 0.07% | 8,709 |
| Sep 26, 2025 | 28.92 | 29.05 | 28.92 | 29.04 | 29.03 | 0.40% | 29,290 |
| Sep 25, 2025 | 28.83 | 28.96 | 28.83 | 28.92 | 28.92 | -0.47% | 6,094 |
| Sep 24, 2025 | 29.26 | 29.26 | 29.02 | 29.06 | 29.06 | -0.54% | 23,673 |
| Sep 23, 2025 | 29.34 | 29.34 | 29.18 | 29.21 | 29.21 | -0.77% | 8,108 |
| Sep 22, 2025 | 29.32 | 29.45 | 29.32 | 29.44 | 29.44 | 0.03% | 41,164 |
| Sep 19, 2025 | 29.28 | 29.43 | 29.28 | 29.43 | 29.43 | 0.41% | 13,913 |
| Sep 18, 2025 | 29.36 | 29.44 | 29.27 | 29.31 | 29.31 | 0.24% | 24,545 |