Motley Fool Capital Efficiency 100 Index ETF (TMFE)
BATS: TMFE · Real-Time Price · USD
27.39
+0.17 (0.62%)
May 13, 2025, 10:54 AM - Market open
TMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.18 | 27.22 | 26.95 | 27.22 | 27.22 | 3.03% | 111,100 |
| May 9, 2025 | 26.59 | 26.59 | 26.37 | 26.42 | 26.42 | -0.23% | 12,984 |
| May 8, 2025 | 26.64 | 26.73 | 26.40 | 26.48 | 26.48 | -0.06% | 11,476 |
| May 7, 2025 | 26.46 | 26.58 | 26.29 | 26.50 | 26.50 | 0.08% | 13,653 |
| May 6, 2025 | 26.45 | 26.57 | 26.43 | 26.47 | 26.47 | -0.77% | 7,274 |
| May 5, 2025 | 26.55 | 26.82 | 26.55 | 26.68 | 26.68 | -0.11% | 30,798 |
| May 2, 2025 | 26.58 | 26.77 | 26.58 | 26.71 | 26.71 | 1.52% | 43,037 |
| May 1, 2025 | 26.53 | 26.60 | 26.31 | 26.31 | 26.31 | 0.23% | 19,733 |
| Apr 30, 2025 | 25.78 | 26.27 | 25.68 | 26.25 | 26.25 | 0.50% | 17,226 |
| Apr 29, 2025 | 25.88 | 26.15 | 25.86 | 26.12 | 26.12 | 0.81% | 22,973 |
| Apr 28, 2025 | 25.97 | 25.97 | 25.65 | 25.91 | 25.91 | 0.08% | 33,826 |
| Apr 25, 2025 | 25.77 | 25.89 | 25.67 | 25.89 | 25.89 | 0.50% | 8,605 |
| Apr 24, 2025 | 25.27 | 25.76 | 25.21 | 25.76 | 25.76 | 2.34% | 22,348 |
| Apr 23, 2025 | 25.49 | 25.60 | 25.09 | 25.17 | 25.17 | 1.48% | 25,044 |
| Apr 22, 2025 | 24.44 | 24.89 | 24.42 | 24.80 | 24.80 | 2.49% | 16,284 |
| Apr 21, 2025 | 24.60 | 24.60 | 23.95 | 24.20 | 24.20 | -2.26% | 27,455 |
| Apr 17, 2025 | 24.63 | 24.91 | 24.62 | 24.76 | 24.76 | 1.14% | 16,106 |
| Apr 16, 2025 | 24.81 | 24.90 | 24.30 | 24.48 | 24.48 | -2.16% | 18,381 |
| Apr 15, 2025 | 25.08 | 25.24 | 24.98 | 25.02 | 25.02 | -0.28% | 27,003 |
| Apr 14, 2025 | 25.17 | 25.20 | 24.87 | 25.09 | 25.09 | 1.29% | 9,621 |
| Apr 11, 2025 | 24.32 | 24.82 | 24.29 | 24.77 | 24.77 | 1.23% | 6,983 |
| Apr 10, 2025 | 24.79 | 24.94 | 23.93 | 24.47 | 24.47 | -2.35% | 21,951 |
| Apr 9, 2025 | 22.99 | 25.26 | 22.97 | 25.06 | 25.06 | 8.81% | 36,820 |
| Apr 8, 2025 | 24.20 | 24.34 | 22.89 | 23.03 | 23.03 | -1.71% | 51,276 |
| Apr 7, 2025 | 22.44 | 24.17 | 22.44 | 23.43 | 23.43 | -0.55% | 127,901 |
| Apr 4, 2025 | 24.17 | 24.41 | 23.54 | 23.56 | 23.56 | -5.17% | 72,572 |
| Apr 3, 2025 | 24.94 | 25.23 | 24.85 | 24.85 | 24.85 | -4.15% | 32,136 |
| Apr 2, 2025 | 25.40 | 26.03 | 25.40 | 25.92 | 25.92 | 0.82% | 28,233 |
| Apr 1, 2025 | 25.49 | 25.71 | 25.44 | 25.71 | 25.71 | 0.46% | 7,896 |
| Mar 31, 2025 | 25.03 | 25.63 | 24.98 | 25.59 | 25.59 | 0.75% | 28,137 |
| Mar 28, 2025 | 25.88 | 25.88 | 25.40 | 25.40 | 25.40 | -2.28% | 5,027 |
| Mar 27, 2025 | 25.89 | 26.90 | 25.88 | 25.99 | 25.99 | 0.05% | 6,846 |
| Mar 26, 2025 | 26.25 | 26.25 | 25.97 | 25.98 | 25.98 | -0.96% | 11,042 |
| Mar 25, 2025 | 26.17 | 26.27 | 26.15 | 26.23 | 26.23 | 0.34% | 30,460 |
| Mar 24, 2025 | 25.92 | 26.14 | 25.92 | 26.14 | 26.14 | 2.03% | 60,187 |
| Mar 21, 2025 | 25.31 | 25.62 | 25.31 | 25.62 | 25.62 | 0.20% | 7,231 |
| Mar 20, 2025 | 25.63 | 25.84 | 25.56 | 25.57 | 25.57 | - | 9,536 |
| Mar 19, 2025 | 25.41 | 25.73 | 25.41 | 25.57 | 25.57 | 0.80% | 65,807 |
| Mar 18, 2025 | 25.57 | 25.57 | 25.28 | 25.37 | 25.37 | -1.22% | 5,961 |
| Mar 17, 2025 | 25.39 | 25.77 | 25.22 | 25.68 | 25.68 | 1.05% | 12,011 |
| Mar 14, 2025 | 25.08 | 25.41 | 25.08 | 25.41 | 25.41 | 1.97% | 10,795 |
| Mar 13, 2025 | 25.37 | 25.37 | 24.88 | 24.92 | 24.92 | -2.43% | 23,980 |
| Mar 12, 2025 | 25.73 | 25.73 | 25.39 | 25.54 | 25.54 | 0.20% | 9,826 |
| Mar 11, 2025 | 25.01 | 25.75 | 25.01 | 25.49 | 25.49 | -0.62% | 33,084 |
| Mar 10, 2025 | 26.00 | 26.03 | 25.46 | 25.65 | 25.65 | -2.84% | 46,800 |
| Mar 7, 2025 | 26.46 | 26.46 | 25.96 | 26.40 | 26.40 | -0.70% | 19,396 |
| Mar 6, 2025 | 26.83 | 26.99 | 26.45 | 26.59 | 26.59 | -1.97% | 27,895 |
| Mar 5, 2025 | 26.73 | 27.19 | 26.73 | 27.12 | 27.12 | 1.16% | 14,098 |
| Mar 4, 2025 | 26.88 | 27.05 | 26.58 | 26.81 | 26.81 | -0.96% | 33,820 |
| Mar 3, 2025 | 27.46 | 27.53 | 26.92 | 27.07 | 27.07 | -1.05% | 44,936 |