Skip to main content
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
27.73
+0.11 (0.40%)
At close: Dec 3, 2024, 3:42 PM
27.74
+0.01 (0.04%)
After-hours: Dec 3, 2024, 8:00 PM EST

TMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202428.9128.9127.5227.6227.620.11%68,178
Nov 29, 202427.4127.5927.3927.5927.590.36%19,198
Nov 27, 202427.4627.4927.3227.4927.49-29,763
Nov 26, 202427.3527.5127.3527.4927.490.40%30,421
Nov 25, 202427.2427.3827.0627.3827.381.31%40,636
Nov 22, 202426.9327.0326.9327.0327.03-0.06%54,141
Nov 21, 202426.7427.0426.5927.0427.041.12%44,370
Nov 20, 202426.6026.7426.4026.7426.740.72%22,316
Nov 19, 202426.3226.6126.3226.5526.550.48%12,686
Nov 18, 202426.3626.5426.3326.4226.420.09%19,356
Nov 15, 202426.7526.7526.3526.4026.40-2.03%18,246
Nov 14, 202427.1227.1226.9026.9526.95-0.86%23,267
Nov 13, 202427.1627.3127.1127.1827.180.15%24,078
Nov 12, 202427.1727.2227.1127.1427.140.01%23,529
Nov 11, 202427.1127.2127.1127.1427.140.25%30,303
Nov 8, 202426.9227.1626.9227.0727.070.59%29,010
Nov 7, 202426.6626.9626.6626.9126.911.51%55,656
Nov 6, 202426.5226.5226.3126.5126.511.26%57,011
Nov 5, 202425.7926.1825.7926.1826.181.75%73,530
Nov 4, 202425.7525.8325.6825.7325.73-0.77%67,937
Nov 1, 202425.7025.9325.7025.9325.930.62%44,246
Oct 31, 202425.9026.0425.6425.7725.77-1.00%125,347
Oct 30, 202426.1026.5125.9626.0326.03-0.31%152,019
Oct 29, 202426.0026.1525.9826.1126.110.42%12,119
Oct 28, 202426.1926.1926.0026.0026.00-0.50%7,839
Oct 25, 202425.9926.1325.9926.1326.13-0.04%1,791
Oct 24, 202426.0626.1425.9726.1426.140.52%3,700
Oct 23, 202426.2026.2025.9926.0026.00-0.97%3,217
Oct 22, 202426.1526.2726.1526.2626.26-0.02%3,554
Oct 21, 202426.3626.3726.2026.2726.27-0.43%19,429
Oct 18, 202426.3726.4326.3526.3826.380.73%2,110
Oct 17, 202426.3826.3826.1826.1926.19-0.13%4,716
Oct 16, 202426.1726.2226.1526.2226.220.11%5,830
Oct 15, 202426.3626.3626.1926.1926.19-1.17%8,139
Oct 14, 202426.3626.5026.3526.5026.500.99%18,132
Oct 11, 202426.1326.2726.1326.2426.240.39%11,716
Oct 10, 202426.1126.1726.0526.1426.14-0.68%10,936
Oct 9, 202425.9426.3225.9426.3226.321.55%14,381
Oct 8, 202425.7325.9225.7325.9225.920.77%6,731
Oct 7, 202425.8225.8325.5525.7225.72-0.66%5,253
Oct 4, 202425.8725.9125.7325.8925.890.50%5,582
Oct 3, 202425.7325.8125.6625.7625.76-0.77%30,397
Oct 2, 202425.7525.9625.7325.9625.960.63%4,307
Oct 1, 202425.9525.9525.7325.8025.80-0.63%9,988
Sep 30, 202425.8125.9625.7525.9625.960.36%16,001
Sep 27, 202426.0126.0125.8325.8725.87-1.01%10,419
Sep 26, 202426.1526.1525.8626.1326.130.76%39,104
Sep 25, 202425.9526.0025.8925.9325.93-0.10%9,990
Sep 24, 202425.9925.9925.8625.9625.96-0.07%6,646
Sep 23, 202425.9625.9825.9225.9825.98-0.08%10,431
Sep 20, 202425.8726.0025.7826.0026.000.42%13,020
Sep 19, 202425.9525.9525.8425.8925.891.73%47,455
Sep 18, 202425.5425.6425.4525.4525.45-0.44%9,414
Sep 17, 202425.7425.7425.5225.5625.56-0.30%3,117
Sep 16, 202425.6425.6425.5125.6425.64-0.12%16,570
Sep 13, 202425.5625.7325.5625.6725.67-0.31%22,098
Sep 12, 202425.3525.7525.3325.7525.751.59%20,419
Sep 11, 202425.0025.3624.5825.3525.350.79%24,758
Sep 10, 202424.9225.1524.7925.1525.151.40%12,241
Sep 9, 202424.7624.8724.6524.8024.801.17%8,594
Sep 6, 202424.9224.9224.5024.5224.52-1.78%11,505
Sep 5, 202425.0025.0924.8524.9624.96-0.56%17,962
Sep 4, 202425.0325.1425.0325.1025.10-0.19%6,648
Sep 3, 202425.5025.5025.0025.1525.15-1.80%27,924
Aug 30, 202425.4425.6125.3225.6125.610.55%13,304
Aug 29, 202425.3925.5825.3125.4725.470.20%8,141
Aug 28, 202425.4325.4725.1425.4225.42-0.18%6,182
Aug 27, 202425.3325.4925.3025.4725.470.26%9,733
Aug 26, 202425.5025.5125.3325.4025.400.12%8,105
Aug 23, 202425.4725.5525.2825.3725.370.40%6,221
Aug 22, 202425.6425.6725.2225.2725.27-0.99%5,615
Aug 21, 202425.4525.5925.4025.5225.520.36%16,369
Aug 20, 202425.3825.4625.3825.4325.43-0.27%3,071
Aug 19, 202425.1825.5025.1125.5025.502.04%13,144
Aug 16, 202425.0625.1924.9924.9924.99-1.30%13,357
Aug 15, 202425.0325.3224.9925.3225.321.77%7,810
Aug 14, 202424.6524.8824.6324.8824.881.22%3,010
Aug 13, 202424.3224.5824.3224.5824.581.86%32,894
Aug 12, 202424.2424.2824.1024.1324.13-0.16%5,413
Aug 9, 202423.9524.1823.9524.1724.170.21%5,064
Aug 8, 202423.7024.1223.6324.1224.123.39%15,783
Aug 7, 202423.8623.9623.3323.3323.33-1.52%7,248
Aug 6, 202423.3123.8523.3123.6923.692.20%13,876
Aug 5, 202422.6923.5022.5323.1823.18-3.38%41,639
Aug 2, 202424.0024.0523.7123.9923.99-2.28%16,253
Aug 1, 202424.8324.9324.3424.5524.55-1.09%13,410
Jul 31, 202424.5024.8224.4524.8224.822.77%19,600
Jul 30, 202424.3824.3824.0024.1524.15-0.58%11,687
Jul 29, 202424.3324.4324.2624.2924.290.17%8,955
Jul 26, 202424.2224.3924.1624.2524.250.37%11,712
Jul 25, 202424.2424.4123.9824.1624.160.04%24,473
Jul 24, 202424.6124.6124.1524.1524.15-2.91%11,710
Jul 23, 202424.9625.0124.8624.8824.88-0.66%13,376
Jul 22, 202424.8525.0424.7325.0425.041.91%10,851
Jul 19, 202424.6924.7624.5624.5724.57-0.40%6,823
Jul 18, 202424.9724.9824.5624.6724.67-0.91%10,969
Jul 17, 202425.0225.0224.9024.9024.90-1.56%13,051
Jul 16, 202425.3225.3525.2025.2925.290.53%13,151
Jul 15, 202425.2325.3525.1425.1625.160.16%13,421
Jul 12, 202424.9825.2624.9825.1225.120.67%4,931