Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
20.96
+0.01 (0.06%)
Aug 15, 2025, 4:00 PM - Market closed
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.12 | 21.12 | 20.94 | 20.96 | 20.96 | 0.07% | 3,367 |
| Aug 14, 2025 | 21.12 | 21.12 | 20.84 | 20.95 | 20.95 | -1.37% | 6,938 |
| Aug 13, 2025 | 21.16 | 21.24 | 20.96 | 21.24 | 21.24 | 1.77% | 10,987 |
| Aug 12, 2025 | 20.57 | 20.87 | 20.57 | 20.87 | 20.87 | 2.05% | 23,475 |
| Aug 11, 2025 | 20.63 | 20.71 | 20.45 | 20.45 | 20.45 | -0.87% | 16,058 |
| Aug 8, 2025 | 21.03 | 21.03 | 20.63 | 20.63 | 20.63 | -0.73% | 3,504 |
| Aug 7, 2025 | 21.11 | 21.11 | 20.65 | 20.78 | 20.78 | -0.37% | 3,269 |
| Aug 6, 2025 | 21.12 | 21.12 | 20.75 | 20.86 | 20.86 | 0.19% | 4,812 |
| Aug 5, 2025 | 20.97 | 20.97 | 20.74 | 20.82 | 20.82 | -0.63% | 7,804 |
| Aug 4, 2025 | 20.75 | 20.95 | 20.75 | 20.95 | 20.95 | 1.86% | 5,456 |
| Aug 1, 2025 | 20.74 | 20.75 | 20.28 | 20.57 | 20.57 | -1.35% | 6,613 |
| Jul 31, 2025 | 21.48 | 21.48 | 20.85 | 20.85 | 20.85 | -1.22% | 6,702 |
| Jul 30, 2025 | 21.26 | 21.32 | 21.02 | 21.11 | 21.11 | 0.01% | 8,644 |
| Jul 29, 2025 | 21.63 | 21.63 | 21.10 | 21.11 | 21.11 | -0.83% | 6,309 |
| Jul 28, 2025 | 21.42 | 21.42 | 21.25 | 21.28 | 21.28 | -0.08% | 18,884 |
| Jul 25, 2025 | 21.29 | 21.32 | 21.19 | 21.30 | 21.30 | 0.33% | 5,215 |
| Jul 24, 2025 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | -0.27% | 1,286 |
| Jul 23, 2025 | 21.23 | 21.30 | 21.23 | 21.29 | 21.29 | 0.78% | 10,230 |
| Jul 22, 2025 | 20.95 | 21.12 | 20.86 | 21.12 | 21.12 | 1.31% | 7,036 |
| Jul 21, 2025 | 21.08 | 21.08 | 20.85 | 20.85 | 20.85 | -0.67% | 16,706 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.91 | 20.99 | 20.99 | 0.24% | 2,659 |
| Jul 17, 2025 | 20.76 | 20.95 | 20.76 | 20.94 | 20.94 | 1.36% | 4,077 |
| Jul 16, 2025 | 20.50 | 20.66 | 20.50 | 20.66 | 20.66 | 0.71% | 2,614 |
| Jul 15, 2025 | 20.79 | 20.79 | 20.51 | 20.51 | 20.51 | -0.90% | 3,862 |
| Jul 14, 2025 | 20.58 | 20.71 | 20.56 | 20.70 | 20.70 | 0.70% | 4,666 |
| Jul 11, 2025 | 20.65 | 20.65 | 20.56 | 20.56 | 20.56 | -1.13% | 3,111 |
| Jul 10, 2025 | 20.82 | 20.91 | 20.75 | 20.79 | 20.79 | -0.05% | 7,101 |
| Jul 9, 2025 | 20.81 | 20.81 | 20.64 | 20.80 | 20.80 | 0.65% | 7,833 |
| Jul 8, 2025 | 20.93 | 20.93 | 20.65 | 20.67 | 20.67 | 0.18% | 4,919 |
| Jul 7, 2025 | 20.69 | 20.75 | 20.56 | 20.63 | 20.63 | -0.67% | 7,088 |
| Jul 3, 2025 | 20.72 | 20.80 | 20.72 | 20.77 | 20.77 | 0.85% | 3,059 |
| Jul 2, 2025 | 20.44 | 20.61 | 20.44 | 20.59 | 20.59 | 0.59% | 7,655 |
| Jul 1, 2025 | 20.40 | 20.59 | 20.35 | 20.47 | 20.47 | 0.05% | 21,504 |
| Jun 30, 2025 | 20.46 | 20.48 | 20.40 | 20.46 | 20.46 | 0.82% | 4,786 |
| Jun 27, 2025 | 20.17 | 20.38 | 20.17 | 20.29 | 20.29 | 0.58% | 3,494 |
| Jun 26, 2025 | 20.08 | 20.18 | 20.04 | 20.18 | 20.18 | 1.07% | 5,349 |
| Jun 25, 2025 | 20.20 | 20.20 | 19.96 | 19.96 | 19.96 | -1.00% | 6,320 |
| Jun 24, 2025 | 20.10 | 20.19 | 20.01 | 20.16 | 20.16 | 1.42% | 7,609 |
| Jun 23, 2025 | 19.68 | 19.88 | 19.60 | 19.88 | 19.88 | 1.00% | 4,130 |
| Jun 20, 2025 | 19.80 | 19.80 | 19.65 | 19.68 | 19.68 | 0.11% | 1,973 |
| Jun 18, 2025 | 19.64 | 19.75 | 19.64 | 19.66 | 19.66 | 0.46% | 2,788 |
| Jun 17, 2025 | 19.65 | 19.69 | 19.56 | 19.57 | 19.57 | -1.15% | 10,519 |
| Jun 16, 2025 | 19.68 | 19.81 | 19.68 | 19.80 | 19.80 | 1.51% | 8,066 |
| Jun 13, 2025 | 19.82 | 19.82 | 19.49 | 19.51 | 19.51 | -1.87% | 13,574 |
| Jun 12, 2025 | 19.82 | 19.92 | 19.82 | 19.88 | 19.88 | -0.47% | 3,984 |
| Jun 11, 2025 | 20.15 | 20.15 | 19.91 | 19.97 | 19.97 | -0.60% | 4,682 |
| Jun 10, 2025 | 20.18 | 20.18 | 20.05 | 20.09 | 20.09 | 0.07% | 3,362 |
| Jun 9, 2025 | 20.20 | 20.20 | 19.99 | 20.08 | 20.08 | -0.05% | 9,671 |
| Jun 6, 2025 | 20.09 | 20.12 | 20.03 | 20.09 | 20.09 | 0.60% | 6,096 |
| Jun 5, 2025 | 19.94 | 20.13 | 19.89 | 19.97 | 19.97 | 0.08% | 19,874 |