Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
20.98
+0.30 (1.46%)
At close: Apr 15, 2026, 4:00 PM EDT
20.98
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.75 | 21.00 | 20.75 | 20.97 | 20.97 | 1.38% | 272 |
| 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 | 1.79% | 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 | -1.73% | 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 |
| 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 |