Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
22.84
-0.13 (-0.58%)
At close: Jul 21, 2026, 4:00 PM EDT
22.84
0.00 (0.00%)
After-hours: Jul 21, 2026, 8:00 PM EDT
TMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 22.99 | 22.99 | 22.83 | 22.83 | 22.83 | -0.64% | 1,560 |
| 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 |
| Jun 2, 2026 | 22.58 | 22.64 | 22.51 | 22.64 | 22.64 | -0.88% | 12,967 |
| Jun 1, 2026 | 22.56 | 22.92 | 22.53 | 22.84 | 22.84 | 1.35% | 2,889 |
| May 29, 2026 | 22.39 | 22.61 | 22.38 | 22.54 | 22.54 | 0.70% | 3,434 |
| May 28, 2026 | 21.94 | 22.43 | 21.94 | 22.38 | 22.38 | 1.84% | 4,434 |
| May 27, 2026 | 21.93 | 22.11 | 21.93 | 21.98 | 21.98 | -0.27% | 725 |
| 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 |