Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
25.70
-0.06 (-0.23%)
Apr 25, 2025, 11:01 AM EDT - Market open

TMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 202525.6325.8425.5625.5725.57-9,536
Mar 19, 202525.4125.7325.4125.5725.570.80%65,807
Mar 18, 202525.5725.5725.2825.3725.37-1.22%5,961
Mar 17, 202525.3925.7725.2225.6825.681.05%12,011
Mar 14, 202525.0825.4125.0825.4125.411.97%10,795
Mar 13, 202525.3725.3724.8824.9224.92-2.43%23,980
Mar 12, 202525.7325.7325.3925.5425.540.20%9,826
Mar 11, 202525.0125.7525.0125.4925.49-0.62%33,084
Mar 10, 202526.0026.0325.4625.6525.65-2.84%46,800
Mar 7, 202526.4626.4625.9626.4026.40-0.70%19,396
Mar 6, 202526.8326.9926.4526.5926.59-1.97%27,895
Mar 5, 202526.7327.1926.7327.1227.121.16%14,098
Mar 4, 202526.8827.0526.5826.8126.81-0.96%33,820
Mar 3, 202527.4627.5326.9227.0727.07-1.05%44,936
Feb 28, 202527.0327.3626.9627.3627.361.41%16,371
Feb 27, 202527.3527.4226.9826.9826.98-1.15%6,749
Feb 26, 202527.3727.5427.2027.2927.29-0.04%12,314
Feb 25, 202527.1127.3026.9827.3027.300.52%25,335
Feb 24, 202527.2527.3027.0927.1627.16-0.44%18,448
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