Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
20.40
+0.04 (0.22%)
At close: Mar 19, 2026, 4:00 PM EDT
20.40
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | - | -0.47% | 330 |
| Mar 18, 2026 | 20.62 | 20.62 | 20.36 | 20.36 | 20.35 | -1.16% | 1,228 |
| Mar 17, 2026 | 20.73 | 20.73 | 20.59 | 20.59 | 20.59 | 0.75% | 2,166 |
| Mar 16, 2026 | 20.45 | 20.56 | 20.41 | 20.44 | 20.44 | 1.10% | 9,367 |
| Mar 13, 2026 | 20.47 | 20.47 | 20.22 | 20.22 | 20.22 | -0.45% | 6,365 |
| Mar 12, 2026 | 20.65 | 20.70 | 20.31 | 20.31 | 20.31 | -2.54% | 4,413 |
| Mar 11, 2026 | 20.79 | 20.95 | 20.76 | 20.84 | 20.84 | -0.19% | 5,472 |
| Mar 10, 2026 | 20.83 | 21.15 | 20.83 | 20.88 | 20.88 | -0.86% | 2,731 |
| Mar 9, 2026 | 20.64 | 21.06 | 20.39 | 21.06 | 21.06 | 0.77% | 6,335 |
| Mar 6, 2026 | 20.81 | 20.95 | 20.81 | 20.90 | 20.90 | -1.46% | 5,262 |
| Mar 5, 2026 | 21.51 | 21.52 | 21.10 | 21.21 | 21.21 | -1.05% | 3,320 |
| Mar 4, 2026 | 21.35 | 21.49 | 21.35 | 21.44 | 21.44 | 0.25% | 1,939 |
| Mar 3, 2026 | 21.03 | 21.45 | 21.00 | 21.38 | 21.38 | -1.13% | 2,143 |
| Mar 2, 2026 | 21.17 | 21.66 | 21.17 | 21.63 | 21.63 | 0.71% | 2,666 |
| Feb 27, 2026 | 21.35 | 21.48 | 21.31 | 21.48 | 21.48 | -0.81% | 2,181 |
| Feb 26, 2026 | 21.57 | 21.65 | 21.41 | 21.65 | 21.65 | 0.58% | 6,744 |
| Feb 25, 2026 | 21.22 | 21.53 | 21.22 | 21.53 | 21.52 | 0.16% | 12,276 |
| Feb 24, 2026 | 21.15 | 21.52 | 21.15 | 21.49 | 21.49 | 1.57% | 2,543 |
| Feb 23, 2026 | 21.50 | 21.50 | 21.11 | 21.16 | 21.16 | -2.16% | 6,528 |
| Feb 20, 2026 | 21.68 | 21.68 | 21.52 | 21.63 | 21.63 | 0.34% | 13,487 |
| Feb 19, 2026 | 21.49 | 21.55 | 21.39 | 21.55 | 21.55 | -0.08% | 3,183 |
| Feb 18, 2026 | 21.65 | 21.65 | 21.53 | 21.57 | 21.57 | 0.96% | 1,136 |
| Feb 17, 2026 | 21.28 | 21.43 | 21.09 | 21.36 | 21.36 | 0.04% | 8,909 |
| Feb 13, 2026 | 21.20 | 21.48 | 21.20 | 21.36 | 21.36 | 1.06% | 2,347 |
| Feb 12, 2026 | 21.73 | 21.73 | 21.11 | 21.13 | 21.13 | -2.13% | 6,554 |
| Feb 11, 2026 | 21.50 | 21.59 | 21.41 | 21.59 | 21.59 | -0.95% | 4,488 |
| Feb 10, 2026 | 21.79 | 21.98 | 21.79 | 21.80 | 21.80 | 0.01% | 2,285 |
| Feb 9, 2026 | 21.56 | 21.83 | 21.56 | 21.80 | 21.80 | 0.95% | 3,015 |
| Feb 6, 2026 | 21.32 | 21.59 | 21.26 | 21.59 | 21.59 | 3.34% | 2,951 |
| Feb 5, 2026 | 21.22 | 21.22 | 20.86 | 20.89 | 20.89 | -1.53% | 8,382 |
| Feb 4, 2026 | 21.29 | 21.29 | 20.99 | 21.22 | 21.22 | -0.24% | 1,417 |
| Feb 3, 2026 | 21.56 | 21.56 | 21.09 | 21.27 | 21.27 | -1.20% | 12,905 |
| Feb 2, 2026 | 21.44 | 21.63 | 21.44 | 21.53 | 21.53 | 0.33% | 2,366 |
| Jan 30, 2026 | 21.63 | 21.63 | 21.42 | 21.46 | 21.46 | -1.45% | 4,481 |
| Jan 29, 2026 | 21.88 | 22.26 | 21.59 | 21.77 | 21.77 | -1.43% | 8,595 |
| Jan 28, 2026 | 22.18 | 22.19 | 22.08 | 22.09 | 22.09 | -0.41% | 4,248 |
| Jan 27, 2026 | 22.27 | 22.27 | 22.12 | 22.18 | 22.18 | -0.38% | 4,520 |
| Jan 26, 2026 | 22.27 | 22.33 | 22.26 | 22.26 | 22.26 | -0.05% | 2,247 |
| Jan 23, 2026 | 22.58 | 22.58 | 22.23 | 22.28 | 22.28 | -0.88% | 3,836 |
| Jan 22, 2026 | 22.41 | 22.53 | 22.41 | 22.47 | 22.47 | 0.92% | 7,543 |
| Jan 21, 2026 | 22.19 | 22.31 | 22.05 | 22.27 | 22.27 | 1.24% | 12,272 |
| Jan 20, 2026 | 22.02 | 22.21 | 21.97 | 22.00 | 22.00 | -1.44% | 12,856 |
| Jan 16, 2026 | 22.36 | 22.49 | 22.31 | 22.32 | 22.32 | -0.15% | 4,645 |
| Jan 15, 2026 | 22.34 | 22.46 | 22.34 | 22.35 | 22.35 | 0.52% | 6,028 |
| 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 |