Skip to main content
Motley Fool Next Index ETF (TMFX)
NYSEARCA: TMFX · Real-Time Price · USD
20.51
+0.25 (1.21%)
Nov 22, 2024, 3:54 PM EST - Market closed

TMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.3120.5220.3120.5120.511.21%34,591
Nov 21, 202420.0020.2720.0020.2620.261.96%25,639
Nov 20, 202419.6919.8819.6719.8719.870.71%16,957
Nov 19, 202419.3819.7319.3619.7319.730.96%19,292
Nov 18, 202419.4919.5919.4919.5419.540.27%10,238
Nov 15, 202419.7419.7419.4619.4919.49-1.76%8,943
Nov 14, 202420.0020.0019.8119.8419.84-0.71%10,618
Nov 13, 202420.0920.1919.9819.9819.98-0.03%6,104
Nov 12, 202420.0620.1119.9319.9919.99-0.67%36,860
Nov 11, 202420.0220.1820.0220.1220.121.10%22,143
Nov 8, 202419.7319.9219.7119.9019.901.16%5,343
Nov 7, 202419.5419.7119.5419.6719.671.09%16,232
Nov 6, 202419.3519.4619.2519.4619.462.64%14,875
Nov 5, 202418.7318.9618.7318.9618.961.62%5,525
Nov 4, 202418.6418.7418.6418.6618.660.16%5,021
Nov 1, 202418.6018.7118.6018.6318.630.45%7,748
Oct 31, 202418.7118.7118.5518.5518.55-0.66%3,041
Oct 30, 202418.6518.8218.6518.6718.67-0.35%15,514
Oct 29, 202418.7318.7618.7218.7418.74-0.03%13,136
Oct 28, 202418.7118.7918.7118.7418.740.70%5,754
Oct 25, 202418.7318.7318.5618.6118.61-0.02%3,255
Oct 24, 202418.6518.7018.6118.6118.610.29%4,609
Oct 23, 202418.6718.6718.5618.5618.56-0.98%613
Oct 22, 202418.7918.7918.7018.7518.75-0.77%15,429
Oct 21, 202419.0319.0318.8018.8918.89-0.79%6,284
Oct 18, 202419.0319.0419.0019.0419.040.47%5,671
Oct 17, 202419.0819.0818.9518.9518.95-0.47%4,207
Oct 16, 202419.0119.0419.0019.0419.040.42%6,469
Oct 15, 202419.0019.0718.9618.9618.96-0.26%10,111
Oct 14, 202418.9519.0118.8719.0119.010.48%5,016
Oct 11, 202418.8718.9218.8718.9218.921.38%8,407
Oct 10, 202418.6118.7018.6118.6618.66-0.30%6,278
Oct 9, 202418.5918.7218.5918.7218.720.79%3,783
Oct 8, 202418.4418.5918.4418.5718.570.72%7,647
Oct 7, 202418.5718.5718.4018.4418.44-0.83%3,902
Oct 4, 202418.5918.5918.4918.5918.590.94%10,081
Oct 3, 202418.4418.4418.3418.4218.42-0.41%3,679
Oct 2, 202418.4418.5318.4418.5018.50-0.03%13,904
Oct 1, 202418.4118.5918.4018.5018.50-0.95%6,594
Sep 30, 202418.6318.6818.5318.6818.680.26%12,181
Sep 27, 202418.7718.8018.6318.6318.63-0.21%4,746
Sep 26, 202418.6818.6818.5418.6718.670.95%4,898
Sep 25, 202418.6818.6818.5018.5018.50-0.99%8,319
Sep 24, 202418.7118.7118.6218.6818.680.38%17,336
Sep 23, 202418.6018.6218.5318.6118.610.45%21,788
Sep 20, 202418.5018.5418.4318.5318.53-0.51%8,217
Sep 19, 202418.6518.6518.5218.6218.622.03%7,291
Sep 18, 202418.3518.5018.2418.2518.25-0.49%10,417
Sep 17, 202418.3018.3418.2218.3418.340.71%3,396
Sep 16, 202418.1318.2118.1118.2118.210.44%5,681
Sep 13, 202418.1418.1518.0618.1318.131.68%3,663
Sep 12, 202417.7317.8817.7317.8317.830.69%7,547
Sep 11, 202417.4417.7117.4417.7117.710.84%20,689
Sep 10, 202417.5817.5817.3817.5617.560.02%8,788
Sep 9, 202417.4717.6317.4717.5617.561.72%17,878
Sep 6, 202417.7017.7017.2617.2617.26-2.04%11,221
Sep 5, 202417.6817.6917.5917.6217.62-0.51%28,850
Sep 4, 202417.6617.9217.6617.7117.710.05%12,114
Sep 3, 202418.0518.0717.6717.7017.70-2.45%8,250
Aug 30, 202418.1618.1717.9718.1518.150.14%7,029
Aug 29, 202418.1218.2718.0718.1218.120.43%11,160
Aug 28, 202418.1418.1618.0018.0418.04-0.60%7,897
Aug 27, 202418.0818.1618.0618.1518.150.06%8,098
Aug 26, 202418.3018.3618.1418.1418.14-0.60%13,024
Aug 23, 202418.0418.2518.0418.2518.252.17%6,693
Aug 22, 202418.0518.0617.8617.8617.86-1.01%5,135
Aug 21, 202417.9218.0517.9218.0518.051.49%7,263
Aug 20, 202417.9317.9517.7817.7817.78-1.17%1,549
Aug 19, 202417.7817.9917.7817.9917.991.23%8,750
Aug 16, 202417.6717.7917.6717.7717.770.32%7,785
Aug 15, 202417.7017.7717.6817.7217.721.82%17,249
Aug 14, 202417.4917.4917.3717.4017.40-0.36%5,564
Aug 13, 202417.2217.4617.2217.4617.462.14%35,450
Aug 12, 202417.2517.2517.0917.0917.09-0.79%10,064
Aug 9, 202417.1917.2317.0917.2317.230.47%5,020
Aug 8, 202416.8717.1716.8717.1517.152.76%5,068
Aug 7, 202417.0617.0816.6916.6916.69-0.65%4,804
Aug 6, 202416.7417.0116.7416.8016.800.12%5,870
Aug 5, 202416.3116.8116.1616.7816.78-1.61%12,036
Aug 2, 202417.1617.1616.8417.0617.06-2.93%16,046
Aug 1, 202417.8717.9617.3517.5717.57-1.25%15,428
Jul 31, 202417.8217.9617.7817.7917.790.47%9,833
Jul 30, 202417.7017.7217.6317.7117.71-0.01%3,426
Jul 29, 202417.7917.8417.6717.7117.71-0.33%8,097
Jul 26, 202417.6817.7817.6817.7717.771.60%6,465
Jul 25, 202417.3617.6217.3617.4917.490.80%1,944
Jul 24, 202417.5817.6017.3517.3517.35-2.26%1,940
Jul 23, 202417.6117.8117.6117.7517.750.27%1,499
Jul 22, 202417.4617.7117.4617.7117.711.15%794
Jul 19, 202417.5917.5917.4717.5017.50-0.45%2,248
Jul 18, 202417.8718.0017.5817.5817.58-1.50%3,086
Jul 17, 202417.9918.1117.8517.8517.85-1.82%6,034
Jul 16, 202417.7418.1817.7418.1818.183.30%10,004
Jul 15, 202417.7317.8217.6017.6017.60-0.54%26,594
Jul 12, 202417.6117.7517.6117.7017.701.14%11,376
Jul 11, 202417.3317.5117.3317.5017.501.74%5,687
Jul 10, 202417.1317.2017.1017.2017.200.22%5,193
Jul 9, 202417.3017.3017.1617.1617.16-0.72%2,019
Jul 8, 202417.2317.3217.2317.2817.280.14%10,851
Jul 5, 202417.1417.2617.1417.2617.260.17%3,835