Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
19.92
+0.20 (1.01%)
May 13, 2025, 11:06 AM - Market open
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.70 | 19.85 | 19.47 | 19.72 | 19.72 | 4.10% | 9,162 |
| May 9, 2025 | 18.96 | 19.06 | 18.89 | 18.94 | 18.94 | 0.26% | 6,391 |
| May 8, 2025 | 18.73 | 19.03 | 18.73 | 18.90 | 18.90 | 1.83% | 3,676 |
| May 7, 2025 | 18.51 | 18.57 | 18.46 | 18.56 | 18.56 | 0.57% | 6,582 |
| May 6, 2025 | 18.44 | 18.51 | 18.37 | 18.45 | 18.45 | -0.80% | 4,282 |
| May 5, 2025 | 18.45 | 18.74 | 18.45 | 18.60 | 18.60 | 0.25% | 5,723 |
| May 2, 2025 | 18.44 | 18.62 | 18.42 | 18.55 | 18.55 | 2.21% | 25,777 |
| May 1, 2025 | 18.23 | 18.24 | 18.13 | 18.15 | 18.15 | 0.37% | 4,321 |
| Apr 30, 2025 | 17.72 | 18.09 | 17.60 | 18.09 | 18.09 | -0.04% | 2,596 |
| Apr 29, 2025 | 17.96 | 18.12 | 17.96 | 18.09 | 18.09 | 0.68% | 3,475 |
| Apr 28, 2025 | 18.00 | 18.05 | 17.81 | 17.97 | 17.97 | 0.33% | 3,523 |
| Apr 25, 2025 | 17.84 | 17.92 | 17.83 | 17.91 | 17.91 | 0.10% | 8,416 |
| Apr 24, 2025 | 17.76 | 17.93 | 17.74 | 17.89 | 17.89 | 2.31% | 2,386 |
| Apr 23, 2025 | 17.62 | 17.89 | 17.43 | 17.49 | 17.49 | 2.20% | 34,316 |
| Apr 22, 2025 | 16.95 | 17.17 | 16.95 | 17.11 | 17.11 | 2.65% | 2,283 |
| Apr 21, 2025 | 16.92 | 16.92 | 16.54 | 16.67 | 16.67 | -2.67% | 6,943 |
| Apr 17, 2025 | 17.09 | 17.18 | 17.08 | 17.13 | 17.13 | 0.49% | 4,791 |
| Apr 16, 2025 | 17.26 | 17.26 | 16.82 | 17.05 | 17.05 | -1.59% | 6,132 |
| Apr 15, 2025 | 17.42 | 17.49 | 17.27 | 17.32 | 17.32 | 0.08% | 8,266 |
| Apr 14, 2025 | 17.37 | 17.37 | 17.16 | 17.31 | 17.31 | 0.92% | 3,022 |
| Apr 11, 2025 | 16.84 | 17.15 | 16.67 | 17.15 | 17.15 | 1.68% | 1,900 |
| Apr 10, 2025 | 17.36 | 17.36 | 16.48 | 16.87 | 16.87 | -4.50% | 29,812 |
| Apr 9, 2025 | 15.80 | 17.70 | 15.80 | 17.66 | 17.66 | 10.87% | 10,551 |
| Apr 8, 2025 | 16.94 | 16.94 | 15.87 | 15.93 | 15.93 | -2.49% | 22,910 |
| Apr 7, 2025 | 15.78 | 17.36 | 15.60 | 16.33 | 16.33 | -0.68% | 12,978 |
| Apr 4, 2025 | 16.76 | 17.40 | 16.28 | 16.45 | 16.45 | -5.48% | 17,294 |
| Apr 3, 2025 | 17.74 | 17.89 | 17.40 | 17.40 | 17.40 | -6.85% | 19,818 |
| Apr 2, 2025 | 18.41 | 18.68 | 18.41 | 18.68 | 18.68 | 1.75% | 1,448 |
| Apr 1, 2025 | 18.18 | 18.36 | 18.11 | 18.36 | 18.36 | 0.44% | 31,909 |
| Mar 31, 2025 | 18.00 | 18.28 | 17.87 | 18.28 | 18.28 | 0.09% | 13,022 |
| Mar 28, 2025 | 18.50 | 18.50 | 18.18 | 18.26 | 18.26 | -2.13% | 5,212 |
| Mar 27, 2025 | 18.68 | 18.81 | 18.62 | 18.66 | 18.66 | -0.72% | 3,468 |
| Mar 26, 2025 | 19.15 | 19.15 | 18.76 | 18.80 | 18.80 | -1.38% | 7,152 |
| Mar 25, 2025 | 19.10 | 19.10 | 19.04 | 19.06 | 19.06 | 0.05% | 1,213 |
| Mar 24, 2025 | 18.80 | 19.05 | 18.80 | 19.05 | 19.05 | 2.80% | 5,946 |
| Mar 21, 2025 | 18.42 | 18.53 | 18.42 | 18.53 | 18.53 | -0.77% | 3,653 |
| Mar 20, 2025 | 18.46 | 18.68 | 18.45 | 18.68 | 18.68 | 0.57% | 6,988 |
| Mar 19, 2025 | 18.43 | 18.60 | 18.39 | 18.57 | 18.57 | 1.56% | 5,465 |
| Mar 18, 2025 | 18.46 | 18.46 | 18.23 | 18.28 | 18.28 | -1.27% | 6,268 |
| Mar 17, 2025 | 18.27 | 18.59 | 18.27 | 18.52 | 18.52 | 1.56% | 10,831 |
| Mar 14, 2025 | 18.02 | 18.24 | 18.02 | 18.24 | 18.24 | 2.70% | 7,060 |
| Mar 13, 2025 | 18.17 | 18.17 | 17.68 | 17.76 | 17.76 | -2.54% | 19,263 |
| Mar 12, 2025 | 18.39 | 18.39 | 18.07 | 18.22 | 18.22 | 0.40% | 20,854 |
| Mar 11, 2025 | 18.19 | 18.38 | 18.00 | 18.15 | 18.15 | -0.40% | 10,855 |
| Mar 10, 2025 | 18.55 | 18.55 | 18.16 | 18.22 | 18.22 | -3.19% | 20,500 |
| Mar 7, 2025 | 18.62 | 18.82 | 18.32 | 18.82 | 18.82 | 0.55% | 23,919 |
| Mar 6, 2025 | 19.02 | 19.19 | 18.72 | 18.72 | 18.72 | -3.47% | 10,572 |
| Mar 5, 2025 | 19.17 | 19.40 | 19.04 | 19.39 | 19.39 | 1.47% | 11,507 |
| Mar 4, 2025 | 19.00 | 19.35 | 18.76 | 19.11 | 19.11 | -0.58% | 25,744 |
| Mar 3, 2025 | 19.77 | 19.77 | 19.22 | 19.22 | 19.22 | -2.26% | 13,801 |