Skip to main content
Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
19.81
-0.30 (-1.50%)
Dec 27, 2024, 10:48 AM EST - Market open

TMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202420.0020.1120.0020.1120.110.40%5,671
Dec 24, 202419.9220.0319.8820.0320.030.70%9,127
Dec 23, 202419.8919.8919.7319.8919.89-10,524
Dec 20, 202419.4920.0119.3219.8919.891.22%13,361
Dec 19, 202419.8819.8819.5919.6519.65-0.05%24,584
Dec 18, 202420.5220.5219.6619.6619.66-4.24%43,788
Dec 17, 202420.5320.5920.4920.5320.53-0.66%12,951
Dec 16, 202420.5020.7220.5020.6720.650.40%11,635
Dec 13, 202420.9220.9220.5120.5820.57-0.58%7,300
Dec 12, 202420.7420.8120.7020.7120.69-0.36%14,711
Dec 11, 202420.7220.8220.6820.7820.771.12%17,654
Dec 10, 202420.6820.7320.5520.5520.54-1.04%17,799
Dec 9, 202421.0021.0020.7420.7720.75-0.78%13,949
Dec 6, 202420.8720.9520.8720.9320.920.86%12,415
Dec 5, 202420.9020.9120.7520.7520.74-0.93%13,091
Dec 4, 202420.8020.9520.7820.9520.931.23%18,145
Dec 3, 202420.8020.8020.5920.6920.68-33,331
Dec 2, 202420.8020.8020.6420.6920.68-0.09%56,991
Nov 29, 202420.7320.7820.7120.7120.700.33%15,181
Nov 27, 202420.7920.8120.6020.6420.63-0.43%7,910
Nov 26, 202420.7620.7620.6720.7320.72-0.38%21,261
Nov 25, 202420.7520.9020.7520.8120.801.48%19,844
Nov 22, 202420.3120.5220.3120.5120.491.21%34,591
Nov 21, 202420.0020.2720.0020.2620.251.96%25,639
Nov 20, 202419.6919.8819.6719.8719.860.71%16,957
Nov 19, 202419.3819.7319.3619.7319.720.96%19,292
Nov 18, 202419.4919.5919.4919.5419.530.27%10,238
Nov 15, 202419.7419.7419.4619.4919.48-1.76%8,943
Nov 14, 202420.0020.0019.8119.8419.83-0.71%10,618
Nov 13, 202420.0920.1919.9819.9819.97-0.03%6,104
Nov 12, 202420.0620.1119.9319.9919.98-0.67%36,860
Nov 11, 202420.0220.1820.0220.1220.111.10%22,143
Nov 8, 202419.7319.9219.7119.9019.891.16%5,343
Nov 7, 202419.5419.7119.5419.6719.661.09%16,232
Nov 6, 202419.3519.4619.2519.4619.452.64%14,875
Nov 5, 202418.7318.9618.7318.9618.951.62%5,525
Nov 4, 202418.6418.7418.6418.6618.650.16%5,021
Nov 1, 202418.6018.7118.6018.6318.620.45%7,748
Oct 31, 202418.7118.7118.5518.5518.53-0.66%3,041
Oct 30, 202418.6518.8218.6518.6718.66-0.35%15,514
Oct 29, 202418.7318.7618.7218.7418.72-0.03%13,136
Oct 28, 202418.7118.7918.7118.7418.730.70%5,754
Oct 25, 202418.7318.7318.5618.6118.60-0.02%3,255
Oct 24, 202418.6518.7018.6118.6118.600.29%4,609
Oct 23, 202418.6718.6718.5618.5618.55-0.98%613
Oct 22, 202418.7918.7918.7018.7518.73-0.77%15,429
Oct 21, 202419.0319.0318.8018.8918.88-0.79%6,284
Oct 18, 202419.0319.0419.0019.0419.030.47%5,671
Oct 17, 202419.0819.0818.9518.9518.94-0.47%4,207
Oct 16, 202419.0119.0419.0019.0419.030.42%6,469
Oct 15, 202419.0019.0718.9618.9618.95-0.26%10,111
Oct 14, 202418.9519.0118.8719.0119.000.48%5,016
Oct 11, 202418.8718.9218.8718.9218.911.38%8,407
Oct 10, 202418.6118.7018.6118.6618.65-0.30%6,278
Oct 9, 202418.5918.7218.5918.7218.710.79%3,783
Oct 8, 202418.4418.5918.4418.5718.560.72%7,647
Oct 7, 202418.5718.5718.4018.4418.43-0.83%3,902
Oct 4, 202418.5918.5918.4918.5918.580.94%10,081
Oct 3, 202418.4418.4418.3418.4218.41-0.41%3,679
Oct 2, 202418.4418.5318.4418.5018.48-0.03%13,904
Oct 1, 202418.4118.5918.4018.5018.49-0.95%6,594
Sep 30, 202418.6318.6818.5318.6818.670.26%12,181
Sep 27, 202418.7718.8018.6318.6318.62-0.21%4,746
Sep 26, 202418.6818.6818.5418.6718.660.95%4,898
Sep 25, 202418.6818.6818.5018.5018.48-0.99%8,319
Sep 24, 202418.7118.7118.6218.6818.670.38%17,336
Sep 23, 202418.6018.6218.5318.6118.600.45%21,788
Sep 20, 202418.5018.5418.4318.5318.51-0.51%8,217
Sep 19, 202418.6518.6518.5218.6218.612.03%7,291
Sep 18, 202418.3518.5018.2418.2518.24-0.49%10,417
Sep 17, 202418.3018.3418.2218.3418.330.71%3,396
Sep 16, 202418.1318.2118.1118.2118.200.44%5,681
Sep 13, 202418.1418.1518.0618.1318.121.68%3,663
Sep 12, 202417.7317.8817.7317.8317.820.69%7,547
Sep 11, 202417.4417.7117.4417.7117.700.84%20,689
Sep 10, 202417.5817.5817.3817.5617.550.02%8,788
Sep 9, 202417.4717.6317.4717.5617.551.72%17,878
Sep 6, 202417.7017.7017.2617.2617.25-2.04%11,221
Sep 5, 202417.6817.6917.5917.6217.61-0.51%28,850
Sep 4, 202417.6617.9217.6617.7117.700.05%12,114
Sep 3, 202418.0518.0717.6717.7017.69-2.45%8,250
Aug 30, 202418.1618.1717.9718.1518.130.14%7,029
Aug 29, 202418.1218.2718.0718.1218.110.43%11,160
Aug 28, 202418.1418.1618.0018.0418.03-0.60%7,897
Aug 27, 202418.0818.1618.0618.1518.140.06%8,098
Aug 26, 202418.3018.3618.1418.1418.13-0.60%13,024
Aug 23, 202418.0418.2518.0418.2518.242.17%6,693
Aug 22, 202418.0518.0617.8617.8617.85-1.01%5,135
Aug 21, 202417.9218.0517.9218.0518.031.49%7,263
Aug 20, 202417.9317.9517.7817.7817.77-1.17%1,549
Aug 19, 202417.7817.9917.7817.9917.981.23%8,750
Aug 16, 202417.6717.7917.6717.7717.760.32%7,785
Aug 15, 202417.7017.7717.6817.7217.711.82%17,249
Aug 14, 202417.4917.4917.3717.4017.39-0.36%5,564
Aug 13, 202417.2217.4617.2217.4617.452.14%35,450
Aug 12, 202417.2517.2517.0917.0917.08-0.79%10,064
Aug 9, 202417.1917.2317.0917.2317.220.47%5,020
Aug 8, 202416.8717.1716.8717.1517.142.76%5,068
Aug 7, 202417.0617.0816.6916.6916.68-0.65%4,804
Aug 6, 202416.7417.0116.7416.8016.790.12%5,870