Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
21.87
+0.21 (0.98%)
Oct 8, 2025, 1:48 PM EDT - Market open
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.70 | 21.79 | 21.70 | 21.79 | - | 0.62% | 634 |
| Oct 7, 2025 | 21.95 | 22.00 | 21.55 | 21.66 | 21.66 | -1.18% | 2,991 |
| Oct 6, 2025 | 21.92 | 22.04 | 21.85 | 21.92 | 21.92 | 0.41% | 12,871 |
| Oct 3, 2025 | 21.84 | 21.95 | 21.83 | 21.83 | 21.83 | 0.07% | 10,539 |
| Oct 2, 2025 | 21.72 | 21.81 | 21.62 | 21.81 | 21.81 | 0.84% | 2,774 |
| Oct 1, 2025 | 21.54 | 21.65 | 21.54 | 21.63 | 21.63 | 0.03% | 9,859 |
| Sep 30, 2025 | 21.69 | 21.71 | 21.40 | 21.62 | 21.62 | -0.34% | 12,987 |
| Sep 29, 2025 | 21.71 | 21.73 | 21.68 | 21.70 | 21.70 | 0.21% | 11,072 |
| Sep 26, 2025 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | 0.67% | 5,714 |
| Sep 25, 2025 | 21.43 | 21.52 | 21.43 | 21.51 | 21.51 | -0.76% | 3,265 |
| Sep 24, 2025 | 21.87 | 21.90 | 21.67 | 21.67 | 21.67 | -1.05% | 7,539 |
| Sep 23, 2025 | 22.02 | 22.04 | 21.89 | 21.90 | 21.90 | -0.39% | 4,813 |
| Sep 22, 2025 | 21.85 | 21.99 | 21.85 | 21.99 | 21.99 | 0.11% | 6,470 |
| Sep 19, 2025 | 22.12 | 22.12 | 21.88 | 21.96 | 21.96 | -0.32% | 1,650 |
| Sep 18, 2025 | 21.94 | 22.04 | 21.90 | 22.03 | 22.03 | 1.16% | 6,773 |
| Sep 17, 2025 | 21.83 | 22.05 | 21.68 | 21.78 | 21.78 | 0.04% | 7,372 |
| Sep 16, 2025 | 21.69 | 21.77 | 21.68 | 21.77 | 21.77 | -0.44% | 1,172 |
| Sep 15, 2025 | 21.93 | 21.93 | 21.87 | 21.87 | 21.87 | 0.39% | 6,153 |
| Sep 12, 2025 | 21.88 | 21.94 | 21.76 | 21.79 | 21.79 | -0.65% | 12,265 |
| Sep 11, 2025 | 21.67 | 21.93 | 21.64 | 21.93 | 21.93 | 2.00% | 2,717 |
| Sep 10, 2025 | 21.70 | 21.70 | 21.46 | 21.50 | 21.50 | -0.76% | 3,793 |
| Sep 9, 2025 | 21.67 | 21.67 | 21.57 | 21.67 | 21.67 | -0.59% | 7,434 |
| Sep 8, 2025 | 21.96 | 21.96 | 21.60 | 21.79 | 21.79 | 0.72% | 3,039 |
| Sep 5, 2025 | 21.52 | 21.64 | 21.50 | 21.64 | 21.64 | 0.93% | 4,436 |
| Sep 4, 2025 | 21.24 | 21.44 | 21.23 | 21.44 | 21.44 | 0.94% | 3,957 |
| Sep 3, 2025 | 21.28 | 21.28 | 21.17 | 21.24 | 21.24 | -0.16% | 4,579 |
| Sep 2, 2025 | 21.41 | 21.41 | 21.14 | 21.28 | 21.28 | -0.65% | 2,467 |
| Aug 29, 2025 | 21.50 | 21.50 | 21.36 | 21.42 | 21.42 | -0.70% | 4,860 |
| Aug 28, 2025 | 21.51 | 21.57 | 21.47 | 21.57 | 21.57 | 0.76% | 6,573 |
| Aug 27, 2025 | 21.39 | 21.42 | 21.37 | 21.41 | 21.41 | 0.71% | 18,660 |
| Aug 26, 2025 | 21.31 | 21.31 | 21.24 | 21.25 | 21.25 | 0.21% | 5,401 |
| Aug 25, 2025 | 21.29 | 21.29 | 21.21 | 21.21 | 21.21 | -0.77% | 1,938 |
| Aug 22, 2025 | 21.02 | 21.40 | 21.02 | 21.38 | 21.38 | 2.72% | 3,340 |
| Aug 21, 2025 | 20.76 | 20.82 | 20.76 | 20.81 | 20.81 | -0.23% | 2,183 |
| Aug 20, 2025 | 20.88 | 20.90 | 20.69 | 20.86 | 20.86 | -0.22% | 6,314 |
| Aug 19, 2025 | 21.12 | 21.12 | 20.90 | 20.90 | 20.90 | -0.81% | 2,944 |
| Aug 18, 2025 | 21.03 | 21.07 | 21.02 | 21.07 | 21.07 | 0.53% | 3,927 |
| Aug 15, 2025 | 21.12 | 21.12 | 20.94 | 20.96 | 20.96 | 0.07% | 3,387 |
| Aug 14, 2025 | 21.12 | 21.12 | 20.84 | 20.95 | 20.95 | -1.37% | 6,938 |
| Aug 13, 2025 | 21.16 | 21.24 | 20.96 | 21.24 | 21.24 | 1.77% | 10,987 |
| Aug 12, 2025 | 20.57 | 20.87 | 20.57 | 20.87 | 20.87 | 2.05% | 23,475 |
| Aug 11, 2025 | 20.63 | 20.71 | 20.45 | 20.45 | 20.45 | -0.87% | 16,058 |
| Aug 8, 2025 | 21.03 | 21.03 | 20.63 | 20.63 | 20.63 | -0.73% | 3,504 |
| Aug 7, 2025 | 21.11 | 21.11 | 20.65 | 20.78 | 20.78 | -0.37% | 3,269 |
| Aug 6, 2025 | 21.12 | 21.12 | 20.75 | 20.86 | 20.86 | 0.19% | 4,812 |
| Aug 5, 2025 | 20.97 | 20.97 | 20.74 | 20.82 | 20.82 | -0.63% | 7,804 |
| Aug 4, 2025 | 20.75 | 20.95 | 20.75 | 20.95 | 20.95 | 1.86% | 5,456 |
| Aug 1, 2025 | 20.74 | 20.75 | 20.28 | 20.57 | 20.57 | -1.35% | 6,613 |
| Jul 31, 2025 | 21.48 | 21.48 | 20.85 | 20.85 | 20.85 | -1.22% | 6,702 |
| Jul 30, 2025 | 21.26 | 21.32 | 21.02 | 21.11 | 21.11 | 0.01% | 8,644 |