Motley Fool Capital Efficiency 100 Index ETF (TMFE) Historical Stock Data

27.03 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TMFE is down -0.15% a day on average. There have been 15 days where Motley Fool Capital Efficiency 100 Index ETF closed green and 15 days where TMFE closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-12	27.17	27.14	↓$0.03 (-0.11%)	27.11	27.22	23.40K