Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
23.56
-0.03 (-0.12%)
At close: Sep 30, 2026, 4:00 PM EDT
23.60
+0.04 (0.16%)
After-hours: Sep 30, 2026, 8:00 PM EDT
TMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.68 | 23.73 | 23.56 | 23.56 | 23.56 | -0.10% | 28,661 |
| Sep 29, 2026 | 23.56 | 23.59 | 23.42 | 23.59 | 23.59 | 0.03% | 4,192 |
| Sep 28, 2026 | 23.56 | 23.67 | 23.45 | 23.58 | 23.58 | -0.89% | 11,604 |
| Sep 25, 2026 | 23.95 | 23.95 | 23.79 | 23.79 | 23.79 | -0.44% | 3,658 |
| Sep 24, 2026 | 24.03 | 24.03 | 23.77 | 23.90 | 23.90 | -0.11% | 22,708 |
| Sep 23, 2026 | 24.09 | 24.09 | 23.92 | 23.92 | 23.92 | -0.51% | 10,325 |
| Sep 22, 2026 | 24.25 | 24.25 | 24.00 | 24.05 | 24.05 | 0.44% | 12,993 |
| Sep 21, 2026 | 23.87 | 23.95 | 23.86 | 23.94 | 23.94 | 1.23% | 8,494 |
| Sep 18, 2026 | 23.91 | 23.91 | 23.65 | 23.65 | 23.65 | -0.94% | 12,869 |
| Sep 17, 2026 | 23.91 | 23.91 | 23.85 | 23.87 | 23.87 | 0.93% | 5,618 |
| Sep 16, 2026 | 23.84 | 23.89 | 23.50 | 23.66 | 23.66 | -0.47% | 19,519 |
| Sep 15, 2026 | 23.88 | 23.94 | 23.77 | 23.77 | 23.77 | -0.91% | 4,252 |
| Sep 14, 2026 | 23.67 | 23.99 | 23.67 | 23.99 | 23.99 | 1.74% | 22,926 |
| Sep 11, 2026 | 23.65 | 23.65 | 23.50 | 23.58 | 23.58 | 0.69% | 6,118 |
| Sep 10, 2026 | 23.57 | 23.59 | 23.41 | 23.42 | 23.41 | -0.50% | 22,126 |
| Sep 9, 2026 | 23.80 | 23.80 | 23.53 | 23.53 | 23.53 | -1.61% | 14,935 |
| Sep 8, 2026 | 24.49 | 24.49 | 23.92 | 23.92 | 23.92 | -2.01% | 18,076 |
| Sep 4, 2026 | 24.63 | 24.63 | 24.35 | 24.41 | 24.41 | -0.78% | 15,303 |
| Sep 3, 2026 | 24.64 | 24.64 | 24.42 | 24.60 | 24.60 | 0.82% | 10,762 |
| Sep 2, 2026 | 25.11 | 25.11 | 24.32 | 24.40 | 24.40 | 0.35% | 21,222 |
| Sep 1, 2026 | 24.51 | 24.51 | 24.31 | 24.32 | 24.32 | -1.18% | 2,378 |
| Aug 31, 2026 | 26.26 | 26.26 | 24.51 | 24.61 | 24.61 | -0.51% | 3,393 |
| Aug 28, 2026 | 25.00 | 25.00 | 24.72 | 24.73 | 24.73 | -0.95% | 3,549 |
| Aug 27, 2026 | 24.98 | 25.04 | 24.96 | 24.97 | 24.97 | 1.06% | 9,469 |
| Aug 26, 2026 | 24.63 | 24.75 | 24.63 | 24.71 | 24.71 | -0.28% | 9,463 |
| Aug 25, 2026 | 24.79 | 24.81 | 24.76 | 24.78 | 24.78 | 0.11% | 3,411 |
| Aug 24, 2026 | 24.88 | 24.88 | 24.67 | 24.75 | 24.75 | -0.45% | 1,537 |
| Aug 21, 2026 | 24.79 | 24.86 | 24.79 | 24.86 | 24.86 | 1.17% | 607 |
| Aug 20, 2026 | 24.63 | 24.63 | 24.55 | 24.57 | 24.57 | -1.52% | 1,656 |
| Aug 19, 2026 | 24.59 | 25.00 | 24.59 | 24.95 | 24.95 | 3.27% | 14,006 |
| Aug 18, 2026 | 24.35 | 24.38 | 24.16 | 24.16 | 24.16 | -0.44% | 2,048 |
| Aug 17, 2026 | 24.40 | 24.40 | 24.27 | 24.27 | 24.27 | -1.20% | 3,617 |
| Aug 14, 2026 | 24.68 | 24.68 | 24.56 | 24.56 | 24.56 | -0.34% | 1,578 |
| Aug 13, 2026 | 24.29 | 24.64 | 24.21 | 24.64 | 24.64 | 1.94% | 4,765 |
| 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 |