Skip to main content
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
27.53
+0.11 (0.40%)
At close: Jun 2, 2025, 4:00 PM
27.53
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT

TMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202527.3827.5327.1727.37--0.18%44,041
May 30, 202527.2627.4827.1327.4227.420.37%37,043
May 29, 202527.5727.5727.1827.3227.320.11%40,057
May 28, 202527.4327.4727.2827.2927.29-0.40%138,863
May 27, 202527.3827.4327.1627.4027.401.71%228,745
May 23, 202526.8827.0526.8426.9426.94-0.88%146,836
May 22, 202527.3527.3627.1527.1827.18-0.18%89,312
May 21, 202527.8927.8927.2027.2327.23-1.48%66,540
May 20, 202527.6827.7227.5327.6427.64-0.47%25,436
May 19, 202527.4227.7827.4227.7727.770.22%28,743
May 16, 202527.4827.7127.4827.7127.710.91%8,205
May 15, 202527.2327.5227.2227.4627.460.62%17,776
May 14, 202527.3427.3827.2227.2927.29-23,202
May 13, 202527.1427.4627.1427.2927.290.26%21,290
May 12, 202527.1827.2226.9527.2227.223.03%111,100
May 9, 202526.5926.5926.3726.4226.42-0.23%12,984
May 8, 202526.6426.7326.4026.4826.48-0.06%11,476
May 7, 202526.4626.5826.2926.5026.500.08%13,653
May 6, 202526.4526.5726.4326.4726.47-0.77%7,274
May 5, 202526.5526.8226.5526.6826.68-0.11%30,798
May 2, 202526.5826.7726.5826.7126.711.52%43,037
May 1, 202526.5326.6026.3126.3126.310.23%19,733
Apr 30, 202525.7826.2725.6826.2526.250.50%17,226
Apr 29, 202525.8826.1525.8626.1226.120.81%22,973
Apr 28, 202525.9725.9725.6525.9125.910.08%33,826
Apr 25, 202525.7725.8925.6725.8925.890.50%8,605
Apr 24, 202525.2725.7625.2125.7625.762.34%22,348
Apr 23, 202525.4925.6025.0925.1725.171.48%25,044
Apr 22, 202524.4424.8924.4224.8024.802.49%16,284
Apr 21, 202524.6024.6023.9524.2024.20-2.26%27,455
Apr 17, 202524.6324.9124.6224.7624.761.14%16,106
Apr 16, 202524.8124.9024.3024.4824.48-2.16%18,381
Apr 15, 202525.0825.2424.9825.0225.02-0.28%27,003
Apr 14, 202525.1725.2024.8725.0925.091.29%9,621
Apr 11, 202524.3224.8224.2924.7724.771.23%6,983
Apr 10, 202524.7924.9423.9324.4724.47-2.35%21,951
Apr 9, 202522.9925.2622.9725.0625.068.81%36,820
Apr 8, 202524.2024.3422.8923.0323.03-1.71%51,276
Apr 7, 202522.4424.1722.4423.4323.43-0.55%127,901
Apr 4, 202524.1724.4123.5423.5623.56-5.17%72,572
Apr 3, 202524.9425.2324.8524.8524.85-4.15%32,136
Apr 2, 202525.4026.0325.4025.9225.920.82%28,233
Apr 1, 202525.4925.7125.4425.7125.710.46%7,896
Mar 31, 202525.0325.6324.9825.5925.590.75%28,137
Mar 28, 202525.8825.8825.4025.4025.40-2.28%5,027
Mar 27, 202525.8926.9025.8825.9925.990.05%6,846
Mar 26, 202526.2526.2525.9725.9825.98-0.96%11,042
Mar 25, 202526.1726.2726.1526.2326.230.34%30,460
Mar 24, 202525.9226.1425.9226.1426.142.03%60,187
Mar 21, 202525.3125.6225.3125.6225.620.20%7,231