Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
22.35
+0.11 (0.52%)
At close: Jan 15, 2026, 4:00 PM EST
22.35
0.00 (0.00%)
After-hours: Jan 15, 2026, 8:00 PM EST
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 22.37 | 22.44 | 22.34 | 22.36 | 22.36 | 0.56% | 222 |
| Jan 14, 2026 | 22.32 | 22.32 | 22.21 | 22.24 | 22.24 | -0.53% | 2,283 |
| Jan 13, 2026 | 22.48 | 22.48 | 22.28 | 22.36 | 22.36 | -0.21% | 3,628 |
| Jan 12, 2026 | 22.27 | 22.41 | 22.25 | 22.40 | 22.40 | 0.42% | 7,036 |
| Jan 9, 2026 | 22.27 | 22.39 | 22.20 | 22.31 | 22.31 | 0.54% | 7,376 |
| Jan 8, 2026 | 22.25 | 22.25 | 22.16 | 22.19 | 22.19 | -0.30% | 4,945 |
| Jan 7, 2026 | 22.32 | 22.35 | 22.26 | 22.26 | 22.26 | -0.26% | 4,318 |
| Jan 6, 2026 | 22.01 | 22.31 | 22.01 | 22.31 | 22.31 | 1.49% | 2,478 |
| Jan 5, 2026 | 21.80 | 22.03 | 21.80 | 21.99 | 21.99 | 1.27% | 5,971 |
| Jan 2, 2026 | 21.61 | 21.73 | 21.53 | 21.71 | 21.71 | 0.74% | 4,294 |
| Dec 31, 2025 | 21.74 | 21.74 | 21.55 | 21.55 | 21.55 | -0.95% | 2,941 |
| Dec 30, 2025 | 21.87 | 21.96 | 21.76 | 21.76 | 21.76 | -0.47% | 11,490 |
| Dec 29, 2025 | 21.88 | 21.95 | 21.82 | 21.86 | 21.86 | -0.50% | 3,881 |
| Dec 26, 2025 | 22.04 | 22.04 | 21.94 | 21.97 | 21.97 | -0.32% | 5,886 |
| Dec 24, 2025 | 22.01 | 22.04 | 22.00 | 22.04 | 22.04 | 0.32% | 2,130 |
| Dec 23, 2025 | 22.04 | 22.07 | 21.89 | 21.97 | 21.97 | -0.54% | 20,373 |
| Dec 22, 2025 | 21.96 | 22.13 | 21.96 | 22.09 | 22.09 | 1.23% | 2,607 |
| Dec 19, 2025 | 21.62 | 21.84 | 21.62 | 21.82 | 21.82 | 1.37% | 4,761 |
| Dec 18, 2025 | 21.63 | 21.66 | 21.50 | 21.53 | 21.52 | 0.84% | 3,091 |
| Dec 17, 2025 | 21.61 | 21.64 | 21.35 | 21.35 | 21.33 | -0.69% | 1,089 |
| Dec 16, 2025 | 21.56 | 21.56 | 21.36 | 21.49 | 21.48 | -0.16% | 18,792 |
| Dec 15, 2025 | 21.75 | 21.75 | 21.53 | 21.53 | 21.52 | -0.78% | 623 |
| Dec 12, 2025 | 22.00 | 22.00 | 21.65 | 21.70 | 21.69 | -1.45% | 1,332 |
| Dec 11, 2025 | 21.79 | 22.06 | 21.79 | 22.02 | 22.01 | 0.67% | 5,294 |
| Dec 10, 2025 | 21.65 | 21.87 | 21.65 | 21.87 | 21.86 | 1.24% | 1,606 |
| Dec 9, 2025 | 21.68 | 21.72 | 21.60 | 21.60 | 21.59 | -0.19% | 3,742 |
| Dec 8, 2025 | 21.74 | 21.74 | 21.63 | 21.65 | 21.63 | -0.03% | 6,629 |
| Dec 5, 2025 | 21.65 | 21.77 | 21.65 | 21.65 | 21.64 | 0.29% | 1,659 |
| Dec 4, 2025 | 21.52 | 21.63 | 21.52 | 21.59 | 21.58 | 0.54% | 3,333 |
| Dec 3, 2025 | 21.47 | 21.48 | 21.46 | 21.48 | 21.46 | 0.70% | 2,494 |
| Dec 2, 2025 | 21.47 | 21.47 | 21.33 | 21.33 | 21.31 | 0.13% | 1,496 |
| Dec 1, 2025 | 21.31 | 21.48 | 21.30 | 21.30 | 21.29 | -0.86% | 1,979 |
| Nov 28, 2025 | 21.52 | 21.52 | 21.48 | 21.48 | 21.47 | 0.76% | 611 |
| Nov 26, 2025 | 21.22 | 21.40 | 21.22 | 21.32 | 21.31 | 0.45% | 4,087 |
| Nov 25, 2025 | 20.89 | 21.23 | 20.89 | 21.23 | 21.21 | 2.00% | 3,071 |
| Nov 24, 2025 | 20.77 | 20.87 | 20.62 | 20.81 | 20.80 | 1.07% | 9,581 |
| Nov 21, 2025 | 20.25 | 20.63 | 20.23 | 20.59 | 20.58 | 2.30% | 3,366 |
| Nov 20, 2025 | 20.85 | 20.92 | 20.13 | 20.13 | 20.12 | -1.78% | 9,349 |
| Nov 19, 2025 | 20.43 | 20.49 | 20.40 | 20.49 | 20.48 | 0.15% | 2,727 |
| Nov 18, 2025 | 20.00 | 20.56 | 20.00 | 20.46 | 20.45 | 0.15% | 15,539 |
| Nov 17, 2025 | 20.74 | 20.74 | 20.37 | 20.43 | 20.42 | -1.97% | 3,408 |
| Nov 14, 2025 | 20.60 | 21.02 | 20.52 | 20.84 | 20.83 | -0.42% | 15,598 |
| Nov 13, 2025 | 21.40 | 21.40 | 20.93 | 20.93 | 20.92 | -2.63% | 8,028 |
| Nov 12, 2025 | 21.50 | 21.63 | 21.46 | 21.50 | 21.49 | 0.14% | 5,647 |
| Nov 11, 2025 | 21.40 | 21.51 | 21.39 | 21.47 | 21.46 | 0.12% | 10,475 |
| Nov 10, 2025 | 21.50 | 21.50 | 21.26 | 21.44 | 21.43 | 1.33% | 5,341 |
| Nov 7, 2025 | 20.79 | 21.16 | 20.72 | 21.16 | 21.15 | 0.43% | 14,943 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.02 | 21.07 | 21.06 | -2.00% | 10,766 |
| Nov 5, 2025 | 21.39 | 21.59 | 21.37 | 21.50 | 21.49 | 0.53% | 5,571 |
| Nov 4, 2025 | 21.28 | 21.53 | 21.28 | 21.39 | 21.38 | -1.30% | 10,738 |