Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
30.40
-0.22 (-0.73%)
Sep 15, 2026, 2:57 PM EDT - Market open
TMFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 30.62 | 30.62 | 30.18 | 30.62 | - | - | 357 |
| Sep 14, 2026 | 30.20 | 30.66 | 30.16 | 30.62 | 30.62 | 1.48% | 11,490 |
| Sep 11, 2026 | 30.13 | 30.20 | 30.13 | 30.18 | 30.18 | 0.77% | 2,025 |
| Sep 10, 2026 | 29.92 | 30.04 | 29.92 | 29.95 | 29.95 | -0.31% | 3,840 |
| Sep 9, 2026 | 30.16 | 30.16 | 29.99 | 30.04 | 30.04 | -0.61% | 7,601 |
| Sep 8, 2026 | 30.52 | 30.52 | 30.22 | 30.22 | 30.22 | -1.54% | 4,384 |
| Sep 4, 2026 | 30.92 | 30.92 | 30.66 | 30.69 | 30.69 | -0.89% | 3,626 |
| Sep 3, 2026 | 30.87 | 30.99 | 30.79 | 30.97 | 30.97 | 0.97% | 2,013 |
| Sep 2, 2026 | 30.63 | 30.78 | 30.63 | 30.67 | 30.67 | -0.01% | 26,581 |
| Sep 1, 2026 | 30.77 | 30.87 | 30.67 | 30.67 | 30.67 | -1.24% | 1,491 |
| Aug 31, 2026 | 31.17 | 31.17 | 31.04 | 31.06 | 31.06 | -0.36% | 8,573 |
| Aug 28, 2026 | 31.11 | 31.30 | 31.11 | 31.17 | 31.17 | 0.10% | 4,017 |
| Aug 27, 2026 | 30.99 | 31.17 | 30.99 | 31.14 | 31.14 | 0.73% | 12,149 |
| Aug 26, 2026 | 30.97 | 30.97 | 30.86 | 30.91 | 30.91 | -0.21% | 2,474 |
| Aug 25, 2026 | 30.90 | 30.98 | 30.88 | 30.98 | 30.98 | -0.01% | 5,561 |
| Aug 24, 2026 | 30.77 | 30.98 | 30.77 | 30.98 | 30.98 | 0.69% | 2,659 |
| Aug 21, 2026 | 30.56 | 30.79 | 30.56 | 30.77 | 30.77 | 0.70% | 3,958 |
| Aug 20, 2026 | 30.73 | 30.73 | 30.56 | 30.56 | 30.55 | -1.45% | 1,640 |
| Aug 19, 2026 | 30.91 | 31.29 | 30.91 | 31.00 | 31.00 | 0.44% | 3,509 |
| Aug 18, 2026 | 30.97 | 31.02 | 30.87 | 30.87 | 30.87 | 0.23% | 3,123 |
| Aug 17, 2026 | 30.93 | 30.95 | 30.80 | 30.80 | 30.80 | -1.06% | 6,490 |
| Aug 14, 2026 | 31.17 | 31.21 | 31.13 | 31.13 | 31.13 | -0.68% | 6,079 |
| Aug 13, 2026 | 31.05 | 31.36 | 30.99 | 31.34 | 31.34 | 1.46% | 5,538 |
| Aug 12, 2026 | 30.98 | 30.98 | 30.85 | 30.89 | 30.89 | -0.32% | 15,524 |
| Aug 11, 2026 | 31.11 | 31.19 | 30.98 | 30.99 | 30.99 | -0.42% | 4,714 |
| Aug 10, 2026 | 30.90 | 31.12 | 30.90 | 31.12 | 31.12 | 0.47% | 20,423 |
| Aug 7, 2026 | 30.68 | 31.00 | 30.68 | 30.97 | 30.97 | 0.98% | 4,694 |
| Aug 6, 2026 | 30.73 | 30.73 | 30.65 | 30.68 | 30.68 | -0.56% | 11,231 |
| Aug 5, 2026 | 31.17 | 31.17 | 30.81 | 30.85 | 30.85 | -0.17% | 939 |
| Aug 4, 2026 | 30.53 | 30.95 | 30.53 | 30.90 | 30.90 | 1.25% | 14,217 |
| Aug 3, 2026 | 30.65 | 30.65 | 30.46 | 30.52 | 30.52 | 1.27% | 14,867 |
| Jul 31, 2026 | 29.93 | 30.14 | 29.89 | 30.14 | 30.14 | 0.84% | 7,247 |
| Jul 30, 2026 | 29.84 | 29.89 | 29.64 | 29.89 | 29.89 | -0.24% | 6,273 |
| Jul 29, 2026 | 29.94 | 30.30 | 29.90 | 29.96 | 29.96 | -0.14% | 1,407 |
| Jul 28, 2026 | 29.88 | 30.06 | 29.82 | 30.00 | 30.00 | 1.52% | 5,977 |
| Jul 27, 2026 | 29.34 | 29.61 | 29.25 | 29.55 | 29.55 | 1.28% | 20,329 |
| Jul 24, 2026 | 29.12 | 29.37 | 29.11 | 29.18 | 29.18 | 0.69% | 12,212 |
| Jul 23, 2026 | 29.02 | 29.02 | 28.86 | 28.98 | 28.98 | -1.61% | 7,294 |
| Jul 22, 2026 | 29.76 | 29.76 | 29.42 | 29.45 | 29.45 | -0.94% | 28,837 |
| Jul 21, 2026 | 29.78 | 29.78 | 29.70 | 29.73 | 29.73 | -0.56% | 7,003 |
| Jul 20, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.43% | 3,929 |
| Jul 17, 2026 | 30.14 | 30.20 | 30.00 | 30.03 | 30.03 | -1.48% | 4,120 |
| Jul 16, 2026 | 30.21 | 30.51 | 30.21 | 30.48 | 30.48 | 0.68% | 5,045 |
| Jul 15, 2026 | 30.16 | 30.40 | 30.16 | 30.27 | 30.27 | 0.62% | 10,512 |
| Jul 14, 2026 | 30.05 | 30.14 | 29.97 | 30.08 | 30.08 | 0.01% | 3,428 |
| Jul 13, 2026 | 30.05 | 30.18 | 30.05 | 30.08 | 30.08 | 0.02% | 11,262 |
| Jul 10, 2026 | 30.12 | 30.12 | 29.90 | 30.08 | 30.08 | 0.20% | 10,747 |
| Jul 9, 2026 | 29.80 | 30.02 | 29.73 | 30.02 | 30.02 | 0.71% | 33,459 |
| Jul 8, 2026 | 29.92 | 29.92 | 29.66 | 29.80 | 29.80 | -0.59% | 3,074 |
| Jul 7, 2026 | 30.08 | 30.15 | 29.97 | 29.98 | 29.98 | 0.01% | 6,274 |