Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
29.91
+0.02 (0.07%)
At close: May 22, 2026, 4:00 PM EDT
29.91
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
TMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.07 | 30.08 | 29.88 | 29.91 | 29.91 | 0.07% | 7,834 |
| May 21, 2026 | 29.63 | 29.90 | 29.62 | 29.89 | 29.89 | -0.34% | 4,649 |
| May 20, 2026 | 29.67 | 29.99 | 29.67 | 29.99 | 29.99 | 0.98% | 11,402 |
| May 19, 2026 | 29.78 | 29.89 | 29.69 | 29.70 | 29.70 | -0.65% | 8,226 |
| May 18, 2026 | 29.60 | 29.92 | 29.60 | 29.89 | 29.89 | 0.99% | 6,172 |
| May 15, 2026 | 29.55 | 29.73 | 29.55 | 29.60 | 29.60 | -0.32% | 10,717 |
| May 14, 2026 | 29.50 | 29.75 | 29.50 | 29.70 | 29.70 | 0.58% | 36,098 |
| May 13, 2026 | 29.33 | 29.57 | 29.29 | 29.53 | 29.53 | 0.31% | 25,233 |
| May 12, 2026 | 29.34 | 29.44 | 29.30 | 29.44 | 29.43 | 0.21% | 16,639 |
| May 11, 2026 | 29.51 | 29.58 | 29.34 | 29.37 | 29.37 | -0.96% | 8,667 |
| May 8, 2026 | 29.63 | 29.70 | 29.54 | 29.66 | 29.66 | 0.04% | 4,383 |
| May 7, 2026 | 29.60 | 29.74 | 29.57 | 29.65 | 29.64 | 0.61% | 14,853 |
| May 6, 2026 | 29.24 | 29.47 | 29.22 | 29.46 | 29.46 | 1.04% | 38,718 |
| May 5, 2026 | 29.21 | 29.21 | 29.11 | 29.16 | 29.16 | 0.38% | 25,574 |
| May 4, 2026 | 29.04 | 29.21 | 28.99 | 29.05 | 29.05 | -0.36% | 14,992 |
| May 1, 2026 | 29.15 | 29.32 | 29.15 | 29.16 | 29.16 | 0.26% | 13,773 |
| Apr 30, 2026 | 29.06 | 29.15 | 28.79 | 29.08 | 29.08 | 0.15% | 6,624 |
| Apr 29, 2026 | 28.91 | 29.05 | 28.91 | 29.04 | 29.04 | 0.22% | 2,483 |
| Apr 28, 2026 | 29.10 | 29.10 | 28.89 | 28.97 | 28.97 | -0.46% | 8,081 |
| 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 | 0.53% | 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 |