Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
27.97
+0.18 (0.65%)
Jun 27, 2025, 4:00 PM - Market closed

TMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.8228.0827.8227.9727.970.65%29,351
Jun 26, 202527.6727.8327.6527.7927.790.56%29,971
Jun 25, 202527.7627.8027.6327.6427.64-0.31%23,381
Jun 24, 202527.6027.7527.5527.7227.721.17%22,184
Jun 23, 202527.0627.4027.0327.4027.401.26%58,991
Jun 20, 202527.3427.3426.9827.0627.06-0.44%47,027
Jun 18, 202527.4527.4727.1727.1827.18-0.68%34,883
Jun 17, 202527.4627.5627.3527.3727.37-0.81%42,590
Jun 16, 202527.4627.7227.4627.5927.591.03%24,662
Jun 13, 202527.5027.5827.2827.3127.31-1.59%54,310
Jun 12, 202527.7027.8027.6927.7527.75-39,007
Jun 11, 202527.9027.9527.7127.7527.75-0.43%33,113
Jun 10, 202527.8427.9127.7227.8727.870.25%58,301
Jun 9, 202527.9727.9727.7327.8027.80-0.40%30,408
Jun 6, 202527.9527.9627.8127.9127.910.65%47,509
Jun 5, 202527.9527.9527.7227.7327.73-0.18%54,361
Jun 4, 202527.8127.8427.7327.7827.780.54%71,767
Jun 3, 202527.4627.6627.4527.6327.630.37%174,714
Jun 2, 202527.3827.5327.1727.5327.530.40%44,147
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