Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
22.54
+0.16 (0.70%)
At close: May 29, 2026, 4:00 PM EDT
22.54
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.39 | 22.61 | 22.38 | 22.61 | - | 1.03% | 1,531 |
| May 28, 2026 | 21.94 | 22.38 | 21.94 | 22.38 | 22.38 | 1.84% | 714 |
| May 27, 2026 | 21.93 | 22.11 | 21.93 | 21.98 | 21.98 | -0.27% | 718 |
| May 26, 2026 | 22.00 | 22.07 | 21.21 | 22.04 | 22.04 | 0.86% | 2,750 |
| May 22, 2026 | 21.67 | 21.96 | 21.67 | 21.85 | 21.85 | 1.19% | 4,162 |
| May 21, 2026 | 21.23 | 21.65 | 21.23 | 21.59 | 21.59 | 0.30% | 7,272 |
| May 20, 2026 | 21.13 | 21.53 | 21.13 | 21.53 | 21.53 | 1.86% | 6,848 |
| May 19, 2026 | 21.27 | 21.27 | 21.12 | 21.13 | 21.13 | -0.71% | 5,222 |
| May 18, 2026 | 21.16 | 21.40 | 21.16 | 21.28 | 21.28 | 0.84% | 3,449 |
| May 15, 2026 | 20.96 | 21.21 | 20.95 | 21.11 | 21.11 | -0.27% | 3,018 |
| May 14, 2026 | 21.05 | 21.23 | 21.03 | 21.16 | 21.16 | 0.46% | 22,728 |
| May 13, 2026 | 20.93 | 21.07 | 20.92 | 21.07 | 21.07 | -0.57% | 8,916 |
| May 12, 2026 | 21.24 | 21.24 | 21.09 | 21.19 | 21.19 | -0.94% | 5,038 |
| May 11, 2026 | 21.50 | 21.54 | 21.36 | 21.39 | 21.39 | -0.74% | 4,916 |
| May 8, 2026 | 21.31 | 21.55 | 21.31 | 21.55 | 21.55 | 0.03% | 4,468 |
| May 7, 2026 | 21.77 | 21.77 | 21.45 | 21.54 | 21.54 | 0.03% | 1,820 |
| May 6, 2026 | 21.30 | 21.53 | 21.30 | 21.53 | 21.53 | 0.70% | 6,698 |
| May 5, 2026 | 21.19 | 21.41 | 21.19 | 21.39 | 21.39 | 1.00% | 5,027 |
| May 4, 2026 | 21.15 | 21.31 | 21.15 | 21.17 | 21.17 | -0.29% | 3,980 |
| May 1, 2026 | 21.19 | 21.27 | 21.12 | 21.24 | 21.24 | 1.63% | 9,458 |
| Apr 30, 2026 | 20.73 | 20.90 | 20.64 | 20.90 | 20.90 | 1.24% | 4,976 |
| Apr 29, 2026 | 20.49 | 20.64 | 20.49 | 20.64 | 20.64 | -0.86% | 1,642 |
| Apr 28, 2026 | 21.03 | 21.03 | 20.80 | 20.82 | 20.82 | -1.14% | 1,885 |
| Apr 27, 2026 | 21.05 | 21.15 | 21.05 | 21.06 | 21.06 | -0.20% | 4,015 |
| Apr 24, 2026 | 20.97 | 21.10 | 20.97 | 21.10 | 21.10 | 0.20% | 7,825 |
| Apr 23, 2026 | 21.19 | 21.19 | 20.99 | 21.06 | 21.06 | -2.02% | 7,816 |
| Apr 22, 2026 | 21.46 | 21.49 | 21.40 | 21.49 | 21.49 | 0.20% | 480 |
| Apr 21, 2026 | 21.72 | 21.93 | 21.45 | 21.45 | 21.45 | -0.82% | 6,140 |
| Apr 20, 2026 | 21.39 | 21.63 | 21.30 | 21.63 | 21.63 | 0.96% | 2,910 |
| Apr 17, 2026 | 21.39 | 21.57 | 21.38 | 21.42 | 21.42 | 1.68% | 5,733 |
| Apr 16, 2026 | 21.01 | 21.09 | 21.01 | 21.07 | 21.07 | 0.40% | 2,427 |
| Apr 15, 2026 | 20.97 | 21.00 | 20.97 | 20.99 | 20.98 | 1.46% | 1,195 |
| Apr 14, 2026 | 20.66 | 20.73 | 20.66 | 20.68 | 20.68 | 0.63% | 2,449 |
| Apr 13, 2026 | 19.96 | 20.55 | 19.96 | 20.55 | 20.55 | 2.51% | 4,647 |
| Apr 10, 2026 | 20.21 | 20.21 | 20.05 | 20.05 | 20.05 | -1.27% | 2,990 |
| Apr 9, 2026 | 20.46 | 20.46 | 20.16 | 20.31 | 20.31 | -0.97% | 1,218 |
| Apr 8, 2026 | 20.80 | 20.80 | 20.51 | 20.51 | 20.51 | 1.78% | 3,133 |
| Apr 7, 2026 | 20.10 | 20.19 | 20.07 | 20.15 | 20.15 | -0.55% | 6,841 |
| Apr 6, 2026 | 20.15 | 20.26 | 20.15 | 20.26 | 20.26 | 0.66% | 4,448 |
| Apr 2, 2026 | 19.61 | 20.13 | 19.61 | 20.13 | 20.12 | 0.64% | 3,478 |
| Apr 1, 2026 | 20.00 | 20.16 | 20.00 | 20.00 | 20.00 | 0.12% | 2,087 |
| Mar 31, 2026 | 19.64 | 20.02 | 19.64 | 19.97 | 19.97 | 3.29% | 4,939 |
| Mar 30, 2026 | 19.59 | 19.59 | 19.32 | 19.34 | 19.34 | -1.13% | 4,972 |
| Mar 27, 2026 | 19.84 | 19.84 | 19.51 | 19.56 | 19.56 | -2.12% | 7,808 |
| Mar 26, 2026 | 20.14 | 20.22 | 19.98 | 19.98 | 19.98 | -1.72% | 2,450 |
| Mar 25, 2026 | 20.38 | 20.38 | 20.32 | 20.33 | 20.33 | 0.76% | 4,157 |
| Mar 24, 2026 | 20.00 | 20.25 | 20.00 | 20.18 | 20.18 | -0.57% | 2,800 |
| Mar 23, 2026 | 20.48 | 20.55 | 20.29 | 20.29 | 20.29 | 1.58% | 1,124 |
| Mar 20, 2026 | 20.35 | 20.35 | 19.84 | 19.98 | 19.98 | -2.07% | 1,563 |
| Mar 19, 2026 | 20.26 | 20.40 | 20.24 | 20.40 | 20.40 | 0.22% | 1,991 |