Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
24.64
+0.47 (1.96%)
Aug 13, 2026, 4:00 PM EDT - Market closed
TMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 24.29 | 24.64 | 24.21 | 24.64 | 24.64 | 1.94% | 4,764 |
| Aug 12, 2026 | 24.23 | 24.25 | 24.07 | 24.18 | 24.17 | -0.32% | 17,142 |
| Aug 11, 2026 | 24.36 | 24.36 | 24.25 | 24.25 | 24.25 | -0.10% | 2,990 |
| Aug 10, 2026 | 24.18 | 24.31 | 24.18 | 24.28 | 24.28 | 0.35% | 4,660 |
| Aug 7, 2026 | 24.00 | 24.19 | 24.00 | 24.19 | 24.19 | 2.29% | 3,333 |
| Aug 6, 2026 | 23.66 | 23.68 | 23.58 | 23.65 | 23.65 | -0.79% | 1,236 |
| Aug 5, 2026 | 24.00 | 24.00 | 23.79 | 23.84 | 23.84 | -0.62% | 5,653 |
| Aug 4, 2026 | 23.60 | 24.00 | 23.60 | 23.99 | 23.99 | 2.49% | 1,437 |
| Aug 3, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 1.50% | 3,382 |
| Jul 31, 2026 | 23.03 | 23.06 | 22.86 | 23.06 | 23.05 | -0.74% | 6,384 |
| Jul 30, 2026 | 23.06 | 23.23 | 22.94 | 23.23 | 23.23 | -0.61% | 1,290 |
| Jul 29, 2026 | 23.38 | 23.67 | 23.37 | 23.37 | 23.37 | -0.06% | 4,401 |
| Jul 28, 2026 | 23.07 | 23.38 | 23.07 | 23.38 | 23.38 | 1.60% | 5,492 |
| Jul 27, 2026 | 22.84 | 23.06 | 22.84 | 23.02 | 23.02 | 2.04% | 14,775 |
| Jul 24, 2026 | 22.46 | 22.61 | 22.46 | 22.56 | 22.55 | 0.90% | 6,992 |
| Jul 23, 2026 | 22.42 | 22.42 | 22.32 | 22.35 | 22.35 | -0.83% | 3,078 |
| Jul 22, 2026 | 22.64 | 22.64 | 22.54 | 22.54 | 22.54 | -1.33% | 5,804 |
| Jul 21, 2026 | 22.99 | 22.99 | 22.81 | 22.84 | 22.84 | -0.58% | 4,880 |
| Jul 20, 2026 | 23.15 | 23.15 | 22.94 | 22.98 | 22.98 | -0.46% | 3,706 |
| Jul 17, 2026 | 23.11 | 23.11 | 23.05 | 23.08 | 23.08 | -0.63% | 3,829 |
| Jul 16, 2026 | 23.08 | 23.25 | 23.08 | 23.23 | 23.23 | 0.64% | 868 |
| Jul 15, 2026 | 23.27 | 23.27 | 23.08 | 23.08 | 23.08 | -0.07% | 1,096 |
| Jul 14, 2026 | 23.28 | 23.30 | 23.08 | 23.10 | 23.10 | -0.24% | 3,213 |
| Jul 13, 2026 | 23.23 | 23.23 | 23.10 | 23.15 | 23.15 | 0.05% | 8,083 |
| Jul 10, 2026 | 23.19 | 23.19 | 23.14 | 23.14 | 23.14 | -0.72% | 1,745 |
| Jul 9, 2026 | 23.26 | 23.32 | 23.24 | 23.31 | 23.31 | 1.20% | 3,187 |
| Jul 8, 2026 | 23.30 | 23.54 | 22.87 | 23.03 | 23.03 | -1.23% | 13,830 |
| Jul 7, 2026 | 23.47 | 23.50 | 23.32 | 23.32 | 23.32 | -0.38% | 2,998 |
| Jul 6, 2026 | 23.64 | 23.64 | 23.26 | 23.41 | 23.41 | 0.40% | 13,405 |
| Jul 2, 2026 | 23.36 | 23.43 | 23.18 | 23.32 | 23.32 | 0.74% | 5,323 |
| Jul 1, 2026 | 22.89 | 24.64 | 22.89 | 23.14 | 23.14 | 1.42% | 3,140 |
| Jun 30, 2026 | 22.74 | 22.86 | 22.71 | 22.82 | 22.82 | 0.40% | 9,979 |
| Jun 29, 2026 | 22.98 | 22.98 | 22.52 | 22.73 | 22.73 | 1.02% | 2,752 |
| Jun 26, 2026 | 21.87 | 22.50 | 21.87 | 22.50 | 22.50 | 2.16% | 10,755 |
| Jun 25, 2026 | 22.32 | 22.32 | 22.02 | 22.02 | 22.02 | -0.34% | 2,101 |
| Jun 24, 2026 | 22.17 | 22.19 | 22.10 | 22.10 | 22.10 | 0.85% | 1,489 |
| Jun 23, 2026 | 21.99 | 22.11 | 21.91 | 21.91 | 21.91 | -0.47% | 487 |
| Jun 22, 2026 | 22.11 | 22.11 | 21.95 | 22.02 | 22.02 | -0.61% | 3,617 |
| Jun 18, 2026 | 21.92 | 22.15 | 21.92 | 22.15 | 22.15 | 1.31% | 3,261 |
| Jun 17, 2026 | 22.34 | 22.34 | 21.87 | 21.87 | 21.87 | -1.69% | 1,403 |
| Jun 16, 2026 | 22.50 | 22.53 | 22.24 | 22.24 | 22.24 | -0.87% | 2,657 |
| Jun 15, 2026 | 22.59 | 22.59 | 22.44 | 22.44 | 22.44 | 0.65% | 5,294 |
| Jun 12, 2026 | 22.28 | 22.34 | 22.15 | 22.29 | 22.29 | -0.03% | 3,961 |
| Jun 11, 2026 | 21.94 | 22.30 | 21.94 | 22.30 | 22.30 | 1.90% | 5,152 |
| Jun 10, 2026 | 22.09 | 22.09 | 21.88 | 21.89 | 21.88 | -1.15% | 7,716 |
| Jun 9, 2026 | 22.13 | 22.37 | 21.63 | 22.14 | 22.14 | 0.51% | 7,080 |
| Jun 8, 2026 | 22.10 | 22.17 | 22.03 | 22.03 | 22.03 | -0.01% | 3,163 |
| Jun 5, 2026 | 22.34 | 22.34 | 21.96 | 22.03 | 22.03 | -2.49% | 3,499 |
| Jun 4, 2026 | 22.72 | 22.72 | 22.59 | 22.59 | 22.59 | 0.71% | 4,025 |
| Jun 3, 2026 | 22.48 | 22.48 | 22.31 | 22.43 | 22.43 | -0.92% | 3,287 |