Motley Fool Capital Efficiency 100 Index ETF (TMFE) Historical Stock Data
27.04 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFE is down -0.13% a day on average. There have been 16 days where Motley Fool Capital Efficiency 100 Index ETF closed green and 14 days where TMFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 26.96 | 27.04 | ↑$0.08 (0.30%) | 26.96 | 27.06 | 11.37K |
| 2024-12-24 | 26.76 | 27.03 | ↑$0.27 (0.99%) | 26.76 | 27.03 | 7.66K |
| 2024-12-23 | 27.72 | 26.78 | ↓$0.94 (-3.39%) | 26.52 | 27.72 | 11.99K |
| 2024-12-20 | 26.42 | 26.70 | ↑$0.28 (1.07%) | 26.37 | 26.92 | 22.34K |
| 2024-12-19 | 26.74 | 26.58 | ↓$0.16 (-0.60%) | 26.44 | 26.81 | 31.50K |
| 2024-12-18 | 27.39 | 26.65 | ↓$0.74 (-2.70%) | 26.62 | 27.41 | 25.45K |
| 2024-12-17 | 27.41 | 27.38 | ↓$0.03 (-0.09%) | 27.33 | 27.44 | 6.83K |
| 2024-12-16 | 27.62 | 27.60 | ↓$0.02 (-0.07%) | 27.59 | 27.71 | 28.67K |
| 2024-12-13 | 27.69 | 27.56 | ↓$0.13 (-0.47%) | 27.48 | 27.69 | 18.49K |
| 2024-12-12 | 27.86 | 27.64 | ↓$0.22 (-0.77%) | 27.64 | 27.86 | 35.91K |
| 2024-12-11 | 27.94 | 27.94 | ↑$0.00 (0.00%) | 27.93 | 28.10 | 32.07K |
| 2024-12-10 | 27.87 | 27.79 | ↓$0.08 (-0.28%) | 27.76 | 27.90 | 35.64K |
| 2024-12-09 | 28.09 | 27.83 | ↓$0.26 (-0.93%) | 27.82 | 28.10 | 21.63K |
| 2024-12-06 | 27.96 | 28.03 | ↑$0.07 (0.25%) | 27.94 | 28.10 | 21.84K |
| 2024-12-05 | 27.97 | 27.85 | ↓$0.12 (-0.42%) | 27.83 | 27.97 | 40.85K |
| 2024-12-04 | 27.86 | 28.01 | ↑$0.15 (0.54%) | 27.84 | 28.03 | 22.72K |
| 2024-12-03 | 27.83 | 27.74 | ↓$0.09 (-0.32%) | 27.55 | 27.83 | 39.50K |
| 2024-12-02 | 27.64 | 27.62 | ↓$0.02 (-0.07%) | 27.52 | 27.64 | 68.09K |
| 2024-11-29 | 27.41 | 27.59 | ↑$0.18 (0.66%) | 27.39 | 27.59 | 19.20K |
| 2024-11-27 | 27.46 | 27.49 | ↑$0.03 (0.11%) | 27.32 | 27.49 | 29.76K |
| 2024-11-26 | 27.35 | 27.49 | ↑$0.14 (0.51%) | 27.35 | 27.51 | 30.41K |
| 2024-11-25 | 27.24 | 27.38 | ↑$0.14 (0.51%) | 27.06 | 27.38 | 40.64K |
| 2024-11-22 | 26.93 | 27.03 | ↑$0.09 (0.35%) | 26.93 | 27.03 | 54.14K |
| 2024-11-21 | 26.74 | 27.04 | ↑$0.30 (1.12%) | 26.61 | 27.04 | 44.37K |
| 2024-11-20 | 26.60 | 26.74 | ↑$0.14 (0.53%) | 26.43 | 26.74 | 22.30K |
| 2024-11-19 | 26.32 | 26.55 | ↑$0.23 (0.87%) | 26.32 | 26.61 | 12.64K |
| 2024-11-18 | 26.36 | 26.42 | ↑$0.06 (0.23%) | 26.33 | 26.54 | 19.35K |
| 2024-11-15 | 26.75 | 26.40 | ↓$0.35 (-1.32%) | 26.35 | 26.75 | 18.22K |
| 2024-11-14 | 27.12 | 26.95 | ↓$0.18 (-0.65%) | 26.90 | 27.12 | 23.27K |
| 2024-11-13 | 27.16 | 27.18 | ↑$0.02 (0.07%) | 27.11 | 27.31 | 24.08K |
Create an account or log in to view more rows.
$TMFE go green today and we gap up tomrrow
$TMFE She's gettin' ready to...
$TMFE Spike it!
$TMFE Bull flag forming?
$TMFE holy fuck
$TMFE ADDING MORE…
$TMFE Buying more
$TMFE search and destroy bears!!
$TMFE why spike ?
$TMFE weak