Skip to main content
logo
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
31.36
+0.34 (1.10%)
At close: Oct 15, 2026, 4:00 PM EDT
31.38
+0.02 (0.06%)
After-hours: Oct 15, 2026, 8:00 PM EDT

TMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202630.7231.3830.7231.3631.361.10%7,067
Oct 14, 202631.1331.2330.9831.0231.02-0.74%156
Oct 13, 202631.4031.4031.2131.2531.25-0.02%15,091
Oct 12, 202631.3931.4231.2631.2631.26-0.12%5,429
Oct 9, 202631.2031.3231.0931.3031.300.67%6,826
Oct 8, 202630.7931.0930.7931.0931.090.49%10,530
Oct 7, 202631.0131.0130.8830.9430.93-0.34%2,932
Oct 6, 202631.1131.1430.9631.0431.040.42%6,371
Oct 5, 202630.6830.9330.6830.9130.910.87%17,531
Oct 2, 202630.8130.8130.6430.6530.650.25%9,719
Oct 1, 202630.5430.6030.3930.5730.570.36%78,102
Sep 30, 202630.6530.7230.4630.4630.46-0.33%13,539
Sep 29, 202630.5030.5630.4230.5630.56-0.12%12,616
Sep 28, 202630.4031.2030.4030.6030.60-0.34%12,174
Sep 25, 202630.6530.7430.6030.7030.700.20%12,732
Sep 24, 202630.5330.6430.5330.6430.640.07%1,916
Sep 23, 202630.6930.7130.6230.6230.62-0.53%11,161
Sep 22, 202630.9330.9330.7330.7830.78-0.19%4,651
Sep 21, 202630.2930.8830.2930.8430.841.82%15,155
Sep 18, 202630.3230.3730.2130.2930.29-0.37%10,247
Sep 17, 202630.4730.4730.3330.4030.400.52%4,773
Sep 16, 202630.4130.4930.2430.2430.24-0.42%1,406
Sep 15, 202630.4130.4630.3730.3730.37-0.82%1,760
Sep 14, 202630.2030.6630.1630.6230.621.48%11,490
Sep 11, 202630.1330.2030.1330.1830.180.77%2,027
Sep 10, 202629.9230.0429.9229.9529.95-0.31%3,842
Sep 9, 202630.1630.1629.9930.0430.04-0.61%7,604
Sep 8, 202630.5230.5230.2230.2230.22-1.54%4,384
Sep 4, 202630.9230.9230.6630.6930.69-0.89%3,626
Sep 3, 202630.8730.9930.7930.9730.970.97%2,013
Sep 2, 202630.6330.7830.6330.6730.67-0.01%26,581
Sep 1, 202630.7730.8730.6730.6730.67-1.24%1,491
Aug 31, 202631.1731.1731.0431.0631.06-0.36%8,573
Aug 28, 202631.1131.3031.1131.1731.170.10%4,017
Aug 27, 202630.9931.1730.9931.1431.140.73%12,149
Aug 26, 202630.9730.9730.8630.9130.91-0.21%2,474
Aug 25, 202630.9030.9830.8830.9830.98-0.01%5,561
Aug 24, 202630.7730.9830.7730.9830.980.69%2,659
Aug 21, 202630.5630.7930.5630.7730.770.70%3,958
Aug 20, 202630.7330.7330.5630.5630.55-1.45%1,640
Aug 19, 202630.9131.2930.9131.0031.000.44%3,509
Aug 18, 202630.9731.0230.8730.8730.870.23%3,123
Aug 17, 202630.9330.9530.8030.8030.80-1.06%6,490
Aug 14, 202631.1731.2131.1331.1331.13-0.68%6,079
Aug 13, 202631.0531.3630.9931.3431.341.46%5,538
Aug 12, 202630.9830.9830.8530.8930.89-0.32%15,524
Aug 11, 202631.1131.1930.9830.9930.99-0.42%4,714
Aug 10, 202630.9031.1230.9031.1231.120.47%20,423
Aug 7, 202630.6831.0030.6830.9730.970.98%4,694
Aug 6, 202630.7330.7330.6530.6830.68-0.56%11,231