Motley Fool Capital Efficiency 100 Index ETF (TMFE)

TMFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	29.28	29.47	29.28	29.42	29.42	0.65%	9,098
Jan 23, 2026	29.10	29.30	29.10	29.23	29.23	0.51%	12,849
Jan 22, 2026	29.16	29.21	29.05	29.08	29.08	0.54%	17,067
Jan 21, 2026	28.74	29.04	28.61	28.93	28.93	0.98%	37,381
Jan 20, 2026	28.81	28.90	28.10	28.65	28.65	-1.88%	25,015
Jan 16, 2026	29.27	29.28	29.17	29.20	29.20	-0.21%	27,216
Jan 15, 2026	29.47	29.47	29.23	29.26	29.26	0.13%	16,304
Jan 14, 2026	29.42	29.42	29.08	29.22	29.22	-0.94%	14,480
Jan 13, 2026	29.69	29.69	29.39	29.49	29.49	-0.33%	10,095
Jan 12, 2026	29.53	29.76	29.44	29.59	29.59	-0.36%	15,019
Jan 9, 2026	29.55	29.72	29.49	29.70	29.70	0.49%	10,412
Jan 8, 2026	29.53	29.59	29.52	29.55	29.55	-0.06%	11,216
Jan 7, 2026	29.57	29.75	29.56	29.57	29.57	-	13,803
Jan 6, 2026	29.30	29.59	29.29	29.57	29.57	1.19%	28,229
Jan 5, 2026	28.98	29.38	28.98	29.22	29.22	0.83%	22,178
Jan 2, 2026	29.29	29.29	28.86	28.98	28.98	-0.69%	49,050
Dec 31, 2025	29.38	29.38	29.18	29.18	29.18	-0.65%	51,682
Dec 30, 2025	29.39	29.41	29.37	29.37	29.37	-0.24%	16,726
Dec 29, 2025	29.37	29.48	29.36	29.44	29.44	-0.23%	25,049
Dec 26, 2025	29.44	29.54	29.44	29.51	29.51	0.11%	17,791
Dec 24, 2025	29.36	29.49	29.36	29.48	29.48	0.45%	5,056
Dec 23, 2025	29.25	29.35	29.25	29.35	29.35	0.16%	11,402
Dec 22, 2025	29.31	29.33	29.26	29.30	29.30	0.33%	13,269
Dec 19, 2025	29.02	29.22	28.90	29.20	29.20	0.59%	24,283
Dec 18, 2025	29.04	29.16	28.96	29.03	29.03	0.41%	17,361
Dec 17, 2025	29.16	29.19	28.91	28.91	28.82	-0.72%	10,976
Dec 16, 2025	29.13	29.18	28.99	29.12	29.03	-0.16%	8,466
Dec 15, 2025	29.39	29.39	29.12	29.17	29.07	-0.53%	7,528
Dec 12, 2025	29.41	29.55	29.28	29.32	29.23	-0.47%	11,073
Dec 11, 2025	29.30	29.48	29.24	29.46	29.37	0.77%	9,847
Dec 10, 2025	29.23	29.29	29.11	29.24	29.14	0.04%	8,410
Dec 9, 2025	29.05	29.26	29.05	29.22	29.13	0.01%	11,162
Dec 8, 2025	29.40	29.46	29.18	29.22	29.13	-0.68%	16,185
Dec 5, 2025	29.32	29.57	29.32	29.42	29.33	0.51%	14,326
Dec 4, 2025	29.35	29.35	29.17	29.27	29.18	-0.25%	8,148
Dec 3, 2025	29.30	29.38	29.25	29.35	29.25	-0.19%	7,646
Dec 2, 2025	29.33	29.45	29.30	29.40	29.31	0.52%	17,011
Dec 1, 2025	29.12	29.38	29.12	29.25	29.16	-0.27%	9,811
Nov 28, 2025	29.28	29.33	29.27	29.33	29.24	0.45%	4,388
Nov 26, 2025	29.13	29.29	29.13	29.20	29.11	0.30%	10,947
Nov 25, 2025	28.82	29.12	28.68	29.11	29.02	1.34%	14,654
Nov 24, 2025	28.55	28.76	28.55	28.73	28.63	1.09%	11,856
Nov 21, 2025	28.20	28.60	28.20	28.42	28.33	1.27%	10,082
Nov 20, 2025	28.84	28.89	28.06	28.06	27.97	-1.29%	14,424
Nov 19, 2025	28.42	28.54	28.31	28.43	28.34	0.10%	11,455
Nov 18, 2025	28.50	28.53	28.30	28.40	28.31	-0.77%	16,495
Nov 17, 2025	28.91	28.97	28.54	28.62	28.53	-1.01%	13,979
Nov 14, 2025	28.80	29.08	28.73	28.91	28.82	-0.58%	69,039
Nov 13, 2025	29.30	29.43	29.08	29.08	28.99	-1.31%	10,840
Nov 12, 2025	29.54	29.54	29.40	29.47	29.37	0.01%	12,954

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.