Motley Fool Capital Efficiency 100 Index ETF (TMFE)

TMFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.10	29.10	28.95	28.98	28.98	-0.44%	909
Apr 27, 2026	29.09	29.17	29.09	29.11	29.11	-0.24%	6,675
Apr 24, 2026	29.01	29.18	28.91	29.18	29.18	0.75%	10,602
Apr 23, 2026	29.25	29.25	28.75	28.96	28.96	-1.26%	13,508
Apr 22, 2026	29.30	29.34	29.25	29.33	29.33	0.87%	4,547
Apr 21, 2026	29.33	29.41	29.08	29.08	29.08	-0.65%	6,332
Apr 20, 2026	29.32	29.32	29.21	29.27	29.27	-0.38%	9,768
Apr 17, 2026	29.13	29.44	29.13	29.38	29.38	0.89%	8,194
Apr 16, 2026	29.15	29.18	29.05	29.12	29.12	0.14%	15,061
Apr 15, 2026	28.88	29.08	28.88	29.08	29.08	1.14%	5,529
Apr 14, 2026	28.41	28.79	28.41	28.75	28.75	1.40%	8,496
Apr 13, 2026	27.93	28.36	27.93	28.36	28.36	1.08%	8,665
Apr 10, 2026	28.36	28.36	28.00	28.05	28.05	-0.88%	6,778
Apr 9, 2026	28.05	28.32	28.03	28.30	28.30	0.54%	21,800
Apr 8, 2026	28.19	28.29	28.09	28.15	28.15	2.69%	15,114
Apr 7, 2026	27.46	27.46	27.19	27.42	27.42	-0.60%	29,246
Apr 6, 2026	27.38	27.58	27.38	27.58	27.58	0.75%	14,984
Apr 2, 2026	26.98	27.44	26.98	27.37	27.37	0.27%	11,290
Apr 1, 2026	27.32	27.48	27.29	27.30	27.30	0.26%	6,409
Mar 31, 2026	26.78	27.25	26.78	27.23	27.23	2.87%	5,099
Mar 30, 2026	26.57	26.66	26.38	26.47	26.47	0.15%	11,010
Mar 27, 2026	26.84	26.84	26.36	26.43	26.43	-1.97%	38,340
Mar 26, 2026	27.20	27.38	26.95	26.96	26.96	-1.57%	25,080
Mar 25, 2026	27.36	27.59	27.29	27.39	27.39	0.40%	17,312
Mar 24, 2026	27.33	27.49	27.28	27.28	27.28	-0.98%	28,695
Mar 23, 2026	27.63	27.77	27.55	27.55	27.55	0.95%	11,114
Mar 20, 2026	27.54	27.54	27.17	27.29	27.29	-1.16%	31,557
Mar 19, 2026	27.57	27.68	27.43	27.61	27.61	-0.43%	25,330
Mar 18, 2026	28.08	28.08	27.71	27.73	27.73	-1.56%	10,720
Mar 17, 2026	28.39	28.39	28.17	28.17	28.17	0.18%	13,028
Mar 16, 2026	28.06	28.19	28.03	28.12	28.12	0.86%	24,157
Mar 13, 2026	28.08	28.18	27.87	27.88	27.88	-0.50%	17,553
Mar 12, 2026	28.25	28.29	28.02	28.02	28.02	-1.34%	10,817
Mar 11, 2026	28.54	28.59	28.39	28.40	28.40	-0.51%	58,362
Mar 10, 2026	28.53	28.80	28.45	28.55	28.55	-0.47%	21,805
Mar 9, 2026	28.19	28.68	28.10	28.68	28.68	0.56%	19,413
Mar 6, 2026	28.43	28.60	28.43	28.52	28.52	-1.13%	17,161
Mar 5, 2026	28.97	28.98	28.63	28.85	28.85	-0.36%	29,207
Mar 4, 2026	28.75	29.03	28.75	28.95	28.95	0.84%	9,797
Mar 3, 2026	28.25	28.75	28.22	28.71	28.71	-0.38%	73,626
Mar 2, 2026	28.38	28.93	28.38	28.82	28.82	-0.03%	9,416
Feb 27, 2026	28.50	28.83	28.48	28.83	28.83	-0.24%	17,128
Feb 26, 2026	28.72	28.90	28.49	28.90	28.90	0.80%	16,909
Feb 25, 2026	28.43	28.85	28.43	28.67	28.67	1.16%	30,714
Feb 24, 2026	28.12	28.34	28.08	28.34	28.34	0.93%	19,748
Feb 23, 2026	28.43	28.45	28.04	28.08	28.08	-1.82%	11,938
Feb 20, 2026	28.29	28.64	28.29	28.60	28.60	0.78%	20,756
Feb 19, 2026	28.42	28.54	28.32	28.38	28.38	-0.70%	14,744
Feb 18, 2026	28.48	28.68	28.48	28.58	28.58	0.32%	13,415
Feb 17, 2026	28.41	28.58	28.23	28.49	28.49	-0.07%	24,079

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.