Skip to main content
Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
20.29
+0.11 (0.56%)
Jun 27, 2025, 4:00 PM - Market closed

TMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.1720.3820.1720.2920.290.58%3,494
Jun 26, 202520.0820.1820.0420.1820.181.07%5,349
Jun 25, 202520.2020.2019.9619.9619.96-1.00%6,320
Jun 24, 202520.1020.1920.0120.1620.161.42%7,609
Jun 23, 202519.6819.8819.6019.8819.881.00%4,130
Jun 20, 202519.8019.8019.6519.6819.680.11%1,973
Jun 18, 202519.6419.7519.6419.6619.660.46%2,788
Jun 17, 202519.6519.6919.5619.5719.57-1.15%10,519
Jun 16, 202519.6819.8119.6819.8019.801.51%8,066
Jun 13, 202519.8219.8219.4919.5119.51-1.87%13,574
Jun 12, 202519.8219.9219.8219.8819.88-0.47%3,984
Jun 11, 202520.1520.1519.9119.9719.97-0.60%4,682
Jun 10, 202520.1820.1820.0520.0920.090.07%3,362
Jun 9, 202520.2020.2019.9920.0820.08-0.05%9,671
Jun 6, 202520.0920.1220.0320.0920.090.60%6,096
Jun 5, 202519.9420.1319.8919.9719.970.08%19,874
Jun 4, 202519.9620.0319.8719.9519.950.20%5,699
Jun 3, 202519.7919.9319.6719.9119.911.01%11,981
Jun 2, 202519.6519.7219.4019.7119.710.16%7,582
May 30, 202519.5819.7019.5119.6819.680.35%13,652
May 29, 202519.6819.6919.5119.6119.61-0.10%10,208
May 28, 202519.8219.8219.6319.6319.63-0.81%2,506
May 27, 202519.6719.7919.5719.7919.792.01%2,715
May 23, 202519.1719.4519.1719.4019.40-0.31%4,588
May 22, 202519.3919.5519.3619.4619.460.08%7,782
May 21, 202519.6719.7719.4519.4519.45-2.57%6,698
May 20, 202519.9620.0619.9219.9619.96-0.21%6,271
May 19, 202519.8220.0019.8220.0020.00-0.48%5,889
May 16, 202519.9020.1019.9020.1020.100.98%2,493
May 15, 202519.8319.9119.7119.9019.900.07%14,618
May 14, 202519.9719.9719.8719.8919.89-0.21%7,797
May 13, 202519.8519.9919.8519.9319.931.06%5,458
May 12, 202519.7019.8519.4719.7219.724.10%9,162
May 9, 202518.9619.0618.8918.9418.940.26%6,391
May 8, 202518.7319.0318.7318.9018.901.83%3,676
May 7, 202518.5118.5718.4618.5618.560.57%6,582
May 6, 202518.4418.5118.3718.4518.45-0.80%4,282
May 5, 202518.4518.7418.4518.6018.600.25%5,723
May 2, 202518.4418.6218.4218.5518.552.21%25,777
May 1, 202518.2318.2418.1318.1518.150.37%4,321
Apr 30, 202517.7218.0917.6018.0918.09-0.04%2,596
Apr 29, 202517.9618.1217.9618.0918.090.68%3,475
Apr 28, 202518.0018.0517.8117.9717.970.33%3,523
Apr 25, 202517.8417.9217.8317.9117.910.10%8,416
Apr 24, 202517.7617.9317.7417.8917.892.31%2,386
Apr 23, 202517.6217.8917.4317.4917.492.20%34,316
Apr 22, 202516.9517.1716.9517.1117.112.65%2,283
Apr 21, 202516.9216.9216.5416.6716.67-2.67%6,943
Apr 17, 202517.0917.1817.0817.1317.130.49%4,791
Apr 16, 202517.2617.2616.8217.0517.05-1.59%6,132