Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
29.01
+0.29 (1.02%)
Oct 17, 2025, 4:00 PM EDT - Market closed
TMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29.04 | 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 |
| Sep 17, 2025 | 29.27 | 29.31 | 29.20 | 29.24 | 29.24 | 0.42% | 10,857 |
| Sep 16, 2025 | 29.08 | 29.13 | 29.08 | 29.12 | 29.12 | 0.08% | 2,600 |
| Sep 15, 2025 | 29.02 | 29.10 | 29.02 | 29.10 | 29.10 | 0.62% | 6,818 |
| Sep 12, 2025 | 29.05 | 29.05 | 28.92 | 28.92 | 28.92 | -0.50% | 9,667 |
| Sep 11, 2025 | 28.67 | 29.07 | 28.67 | 29.06 | 29.06 | 1.08% | 18,825 |
| Sep 10, 2025 | 29.09 | 29.09 | 28.75 | 28.75 | 28.75 | -1.30% | 9,800 |
| Sep 9, 2025 | 29.11 | 29.13 | 29.02 | 29.13 | 29.13 | 0.18% | 15,950 |
| Sep 8, 2025 | 29.02 | 29.08 | 28.98 | 29.08 | 29.08 | 0.53% | 31,041 |
| Sep 5, 2025 | 29.08 | 29.11 | 28.82 | 28.93 | 28.93 | 0.01% | 10,174 |
| Sep 4, 2025 | 28.70 | 28.92 | 28.66 | 28.92 | 28.92 | 0.98% | 14,507 |
| Sep 3, 2025 | 28.49 | 28.64 | 28.49 | 28.64 | 28.64 | 0.96% | 7,644 |
| Sep 2, 2025 | 28.23 | 28.38 | 28.15 | 28.37 | 28.37 | -0.53% | 13,489 |
| Aug 29, 2025 | 28.53 | 28.57 | 28.47 | 28.52 | 28.52 | -0.26% | 13,424 |
| Aug 28, 2025 | 28.43 | 28.60 | 28.43 | 28.60 | 28.60 | 0.50% | 13,668 |
| Aug 27, 2025 | 28.35 | 28.46 | 28.35 | 28.45 | 28.45 | 0.33% | 15,395 |
| Aug 26, 2025 | 28.30 | 28.36 | 28.24 | 28.36 | 28.36 | 0.21% | 8,537 |
| Aug 25, 2025 | 28.42 | 28.44 | 28.30 | 28.30 | 28.30 | -0.54% | 11,998 |
| Aug 22, 2025 | 28.29 | 28.50 | 28.27 | 28.45 | 28.45 | 1.10% | 6,150 |
| Aug 21, 2025 | 28.21 | 28.22 | 28.12 | 28.15 | 28.15 | -0.78% | 8,791 |
| Aug 20, 2025 | 28.36 | 28.37 | 28.26 | 28.37 | 28.37 | -0.19% | 5,724 |
| Aug 19, 2025 | 28.54 | 28.56 | 28.38 | 28.42 | 28.42 | -0.09% | 6,428 |
| Aug 18, 2025 | 28.47 | 28.47 | 28.39 | 28.45 | 28.45 | -0.05% | 4,133 |
| Aug 15, 2025 | 28.47 | 28.51 | 28.44 | 28.46 | 28.46 | 0.07% | 8,171 |
| Aug 14, 2025 | 28.35 | 28.47 | 28.35 | 28.44 | 28.44 | 0.08% | 9,627 |
| Aug 13, 2025 | 28.36 | 28.42 | 28.33 | 28.42 | 28.42 | 0.55% | 11,607 |
| Aug 12, 2025 | 28.08 | 28.29 | 28.02 | 28.26 | 28.26 | 0.97% | 332,459 |
| Aug 11, 2025 | 28.02 | 28.08 | 27.98 | 27.99 | 27.99 | -0.07% | 18,054 |
| Aug 8, 2025 | 27.82 | 28.04 | 27.82 | 28.01 | 28.01 | 0.81% | 41,632 |