Skip to main content
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
NYSEARCA: TMFE · Real-Time Price · USD
25.77
-0.26 (-1.00%)
At close: Oct 31, 2024, 4:00 PM
25.78
+0.01 (0.04%)
After-hours: Oct 31, 2024, 5:59 PM EDT

TMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.9026.0425.6425.7725.77-1.00%125,088
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%1,800
Oct 24, 202426.0626.1425.9726.1426.140.54%3,700
Oct 23, 202426.2026.2025.9926.0026.00-0.99%3,217
Oct 22, 202426.1526.2726.1526.2626.26-0.04%3,600
Oct 21, 202426.3626.3726.2026.2726.27-0.42%19,429
Oct 18, 202426.3726.4326.3526.3826.380.73%2,110
Oct 17, 202426.3826.3826.1826.1926.19-0.11%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, 202426.1326.2726.1326.2426.240.38%11,716
Oct 10, 202426.1126.1726.0526.1426.14-0.68%10,936
Oct 9, 202425.9426.3225.9426.3226.321.54%14,400
Oct 8, 202425.7325.9225.7325.9225.920.78%6,731
Oct 7, 202425.8225.8325.5525.7225.72-0.66%5,300
Oct 4, 202425.8725.9125.7325.8925.890.50%5,600
Oct 3, 202425.7325.8125.6625.7625.76-0.77%30,400
Oct 2, 202425.7525.9625.7325.9625.960.62%4,307
Oct 1, 202425.9525.9525.7325.8025.80-0.62%10,000
Sep 30, 202425.8125.9625.7525.9625.960.35%16,001
Sep 27, 202426.0126.0125.8325.8725.87-1.00%10,419
Sep 26, 202426.1526.1525.8626.1326.130.77%39,104
Sep 25, 202425.9526.0025.8925.9325.93-0.12%10,000
Sep 24, 202425.9925.9925.8625.9625.96-0.08%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%47,500
Sep 18, 202425.5425.6425.4525.4525.45-0.43%9,414
Sep 17, 202425.7425.7425.5225.5625.56-0.31%3,117
Sep 16, 202425.6425.6425.5125.6425.64-0.12%16,600
Sep 13, 202425.5625.7325.5625.6725.67-0.31%22,100
Sep 12, 202425.3525.7525.3325.7525.751.58%20,419
Sep 11, 202425.0025.3624.5825.3525.350.80%24,800
Sep 10, 202424.9225.1524.7925.1525.151.41%12,241
Sep 9, 202424.7624.8724.6524.8024.801.14%8,600
Sep 6, 202424.9224.9224.5024.5224.52-1.76%11,505
Sep 5, 202425.0025.0924.8524.9624.96-0.56%18,000
Sep 4, 202425.0325.1425.0325.1025.10-0.20%7,016
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, 202425.4325.4725.1425.4225.42-0.20%6,200
Aug 27, 202425.3325.4925.3025.4725.470.28%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, 202425.6425.6725.2225.2725.27-0.98%5,615
Aug 21, 202425.4525.5925.4025.5225.520.35%16,400
Aug 20, 202425.3825.4625.3825.4325.43-0.27%3,100
Aug 19, 202425.1825.5025.1125.5025.502.04%13,144
Aug 16, 202425.0625.1924.9924.9924.99-1.30%13,400
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%32,900
Aug 12, 202424.2424.2824.1024.1324.13-0.17%5,413
Aug 9, 202423.9524.1823.9524.1724.170.21%5,100
Aug 8, 202423.7024.1223.6324.1224.123.39%15,800
Aug 7, 202423.8623.9623.3323.3323.33-1.52%7,248
Aug 6, 202423.3123.8523.3123.6923.692.20%13,900
Aug 5, 202422.6923.5022.5323.1823.18-3.38%41,639
Aug 2, 202424.0024.0523.7123.9923.99-2.28%16,300
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%11,700
Jul 29, 202424.3324.4324.2624.2924.290.16%9,000
Jul 26, 202424.2224.3924.1624.2524.250.37%11,712
Jul 25, 202424.2424.4123.9824.1624.160.04%24,500
Jul 24, 202424.6124.6124.1524.1524.15-2.93%11,710
Jul 23, 202424.9625.0124.8624.8824.88-0.64%13,400
Jul 22, 202424.8525.0424.7325.0425.041.91%10,851
Jul 19, 202424.6924.7624.5624.5724.57-0.41%6,823
Jul 18, 202424.9724.9824.5624.6724.67-0.92%10,969
Jul 17, 202425.0225.0224.9024.9024.90-1.54%13,051
Jul 16, 202425.3225.3525.2025.2925.290.52%13,151
Jul 15, 202425.2325.3525.1425.1625.160.16%13,421
Jul 12, 202424.9825.2624.9825.1225.120.68%4,931
Jul 11, 202425.3125.3224.9224.9524.95-1.34%15,880
Jul 10, 202425.1625.3125.1025.2925.290.52%5,196
Jul 9, 202425.2525.2925.1125.1625.16-32,347
Jul 8, 202425.2925.2925.1325.1625.16-0.16%11,137
Jul 5, 202424.9725.2024.9725.2025.201.04%13,861
Jul 3, 202424.8724.9424.8524.9424.940.85%6,678
Jul 2, 202424.5224.8324.5224.7324.730.12%8,390
Jul 1, 202424.7424.7424.6024.7024.700.16%9,765
Jun 28, 202424.9224.9224.6624.6624.66-1.16%4,130
Jun 27, 202424.8024.9524.7824.9524.950.65%16,053
Jun 26, 202424.6724.7924.6324.7924.79-16,833
Jun 25, 202424.6124.7924.5924.7924.790.94%6,200
Jun 24, 202424.6924.7624.5624.5624.56-0.77%8,974
Jun 21, 202424.7324.8124.7324.7524.75-0.48%2,874
Jun 20, 202425.0725.0724.7324.8724.87-0.36%12,099
Jun 18, 202424.9424.9624.8424.9624.960.36%23,572
Jun 17, 202424.8024.9424.6224.8724.870.28%12,216
Jun 14, 202424.3624.8024.3624.8024.800.85%12,619
Jun 13, 202424.4724.5924.3324.5924.591.95%10,308
Jun 12, 202424.3524.3824.1224.1224.120.12%15,233
Jun 11, 202423.9224.0923.8824.0924.090.58%5,468