Skip to main content
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
27.28
-0.54 (-1.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

TMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.7027.7227.2727.2827.28-1.94%40,448
Feb 20, 202527.9328.0027.7527.8227.82-1.14%22,983
Feb 19, 202528.2428.2427.9628.1428.140.08%21,978
Feb 18, 202528.2228.2228.0028.1228.12-0.36%22,846
Feb 14, 202528.3728.3728.2228.2228.22-0.51%22,058
Feb 13, 202528.2528.3728.1328.3728.370.84%25,362
Feb 12, 202527.9528.2427.9528.1328.13-0.11%18,983
Feb 11, 202528.2128.2128.0728.1628.16-0.18%27,687
Feb 10, 202528.1428.2128.0128.2128.210.89%15,516
Feb 7, 202528.2428.2827.9427.9627.96-0.83%43,054
Feb 6, 202528.1528.2828.0828.2028.200.21%26,633
Feb 5, 202527.9128.1427.8528.1428.140.39%12,340
Feb 4, 202527.8628.0327.8628.0328.030.59%28,759
Feb 3, 202527.4327.9627.3327.8627.860.14%57,483
Jan 31, 202528.3428.3427.8127.8227.82-0.32%50,547
Jan 30, 202527.7828.0227.7827.9127.910.57%23,108
Jan 29, 202527.8627.9227.6627.7527.75-0.25%38,513
Jan 28, 202527.6627.9127.5627.8227.820.65%13,938
Jan 27, 202527.0927.6625.8427.6427.640.62%127,251
Jan 24, 202527.4527.5227.4227.4727.470.11%17,465
Jan 23, 202527.1927.4427.1927.4427.440.73%7,854
Jan 22, 202527.2027.3227.2027.2427.240.85%11,960
Jan 21, 202526.9127.0126.8827.0127.011.24%15,802
Jan 17, 202526.8626.8626.6726.6826.680.38%29,492
Jan 16, 202526.6526.7026.5826.5826.58-0.15%10,229
Jan 15, 202526.4626.6826.4626.6226.621.91%10,087
Jan 14, 202526.2926.2925.9926.1226.12-0.31%21,911
Jan 13, 202526.0026.2226.0026.2026.20-0.19%19,562
Jan 10, 202526.3926.3926.2126.2526.25-0.94%10,901
Jan 8, 202526.3326.5226.3326.5026.500.45%12,914
Jan 7, 202526.6726.6726.3326.3826.38-0.75%21,860
Jan 6, 202526.5827.0526.5026.5826.580.53%29,473
Jan 3, 202526.3226.5026.2926.4426.440.72%23,655
Jan 2, 202526.4426.5826.1326.2526.25-0.38%21,484
Dec 31, 202426.5026.5026.2826.3526.35-0.38%19,885
Dec 30, 202426.4926.5426.2626.4526.45-1.08%25,239
Dec 27, 202426.9426.9426.5626.7426.74-1.11%27,260
Dec 26, 202426.9627.0626.9627.0427.040.05%11,371
Dec 24, 202426.7527.0326.7527.0327.030.92%7,657
Dec 23, 202427.7227.7226.5226.7826.780.28%12,191
Dec 20, 202426.4226.9326.3726.7026.700.47%22,447
Dec 19, 202426.7426.8126.4426.5826.58-0.26%32,505
Dec 18, 202427.3927.4126.6226.6526.65-2.68%25,502
Dec 17, 202427.4127.4527.3027.3927.39-0.78%6,850
Dec 16, 202427.6227.7127.5927.6027.480.15%28,666
Dec 13, 202427.6927.6927.4827.5627.44-0.30%18,618
Dec 12, 202427.8627.8627.6427.6427.53-1.06%35,924
Dec 11, 202427.9428.1227.9127.9427.820.54%32,070
Dec 10, 202427.8727.9027.7627.7927.67-0.14%35,638
Dec 9, 202428.0928.0927.7927.8327.71-0.71%21,704
Dec 6, 202427.9628.1027.9428.0327.910.65%21,843
Dec 5, 202428.0228.0227.8327.8527.73-0.57%41,016
Dec 4, 202427.8628.0327.8428.0127.890.97%22,726
Dec 3, 202427.8327.8327.5527.7427.620.44%40,271
Dec 2, 202428.9128.9127.5227.6227.500.11%68,178
Nov 29, 202427.4127.5927.3927.5927.470.36%19,198
Nov 27, 202427.4627.4927.3227.4927.37-29,763
Nov 26, 202427.3527.5127.3527.4927.370.40%30,421
Nov 25, 202427.2427.3827.0627.3827.271.31%40,636
Nov 22, 202426.9327.0326.9327.0326.91-0.06%54,141
Nov 21, 202426.7427.0426.5927.0426.931.12%44,370
Nov 20, 202426.6026.7426.4026.7426.630.72%22,316
Nov 19, 202426.3226.6126.3226.5526.440.48%12,686
Nov 18, 202426.3626.5426.3326.4226.310.09%19,356
Nov 15, 202426.7526.7526.3526.4026.29-2.03%18,246
Nov 14, 202427.1227.1226.9026.9526.83-0.86%23,267
Nov 13, 202427.1627.3127.1127.1827.070.15%24,078
Nov 12, 202427.1727.2227.1127.1427.030.01%23,529
Nov 11, 202427.1127.2127.1127.1427.020.25%30,303
Nov 8, 202426.9227.1626.9227.0726.960.59%29,010
Nov 7, 202426.6626.9626.6626.9126.801.51%55,656
Nov 6, 202426.5226.5226.3126.5126.401.26%57,011
Nov 5, 202425.7926.1825.7926.1826.071.75%73,530
Nov 4, 202425.7525.8325.6825.7325.62-0.77%67,937
Nov 1, 202425.7025.9325.7025.9325.820.62%44,246
Oct 31, 202425.9026.0425.6425.7725.66-1.00%125,347
Oct 30, 202426.1026.5125.9626.0325.92-0.31%152,019
Oct 29, 202426.0026.1525.9826.1126.000.42%12,119
Oct 28, 202426.1926.1926.0026.0025.89-0.50%7,839
Oct 25, 202425.9926.1325.9926.1326.02-0.04%1,791
Oct 24, 202426.0626.1425.9726.1426.030.52%3,700
Oct 23, 202426.2026.2025.9926.0025.89-0.97%3,217
Oct 22, 202426.1526.2726.1526.2626.15-0.02%3,554
Oct 21, 202426.3626.3726.2026.2726.16-0.43%19,429
Oct 18, 202426.3726.4326.3526.3826.270.73%2,110
Oct 17, 202426.3826.3826.1826.1926.08-0.13%4,716
Oct 16, 202426.1726.2226.1526.2226.110.11%5,830
Oct 15, 202426.3626.3626.1926.1926.08-1.17%8,139
Oct 14, 202426.3626.5026.3526.5026.390.99%18,132
Oct 11, 202426.1326.2726.1326.2426.130.39%11,716
Oct 10, 202426.1126.1726.0526.1426.03-0.68%10,936
Oct 9, 202425.9426.3225.9426.3226.211.55%14,381
Oct 8, 202425.7325.9225.7325.9225.810.77%6,731
Oct 7, 202425.8225.8325.5525.7225.61-0.66%5,253
Oct 4, 202425.8725.9125.7325.8925.780.50%5,582
Oct 3, 202425.7325.8125.6625.7625.65-0.77%30,397
Oct 2, 202425.7525.9625.7325.9625.850.63%4,307
Oct 1, 202425.9525.9525.7325.8025.69-0.63%9,988
Sep 30, 202425.8125.9625.7525.9625.850.36%16,001
Sep 27, 202426.0126.0125.8325.8725.76-1.01%10,419