Free Trial

Motley Fool Capital Efficiency 100 Index ETF (TMFE) Chart & Stock Price History

$23.69
+0.12 (+0.51%)
(As of 11:49 AM ET)

Motley Fool Capital Efficiency 100 Index ETF Stock Price Performance

5 Day
Performance
+0.47%
1 Month
Performance
+6.04%
3 Month
Performance
+3.22%
6 Month
Performance
+19.38%
Year-To-Date
Performance
+14.55%
1 Year
Performance
+39.25%
Receive TMFE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Motley Fool Capital Efficiency 100 Index ETF and its competitors with MarketBeat's FREE daily newsletter

TMFE Stock Chart for Thursday, May, 23, 2024

Motley Fool Capital Efficiency 100 Index ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$23.60$23.57
-0.13%
$23.67$23.484,266 shs$43.13 million
05/21/2024$23.66$23.60
-0.25%
$23.60$23.572,879 shs$43.19 million
05/20/2024$23.58$23.66
+0.35%
$23.66$23.6112,115 shs$43.30 million
05/17/2024$23.59$23.58
-0.06%
$23.60$23.523,530 shs$43.15 million
05/16/2024$23.54$23.59
+0.22%
$23.71$23.596,115 shs$43.18 million
05/15/2024$23.20$23.54
+1.47%
$23.54$23.1710,754 shs$43.08 million
05/14/2024$23.12$23.20
+0.36%
$23.20$23.028,206 shs$42.46 million
05/13/2024$23.14$23.12
-0.11%
$23.17$23.103,395 shs$42.30 million
05/10/2024$23.05$23.15
+0.46%
$23.15$23.063,720 shs$42.36 million
05/09/2024$22.97$23.05
+0.33%
$23.07$22.962,900 shs$42.17 million
05/08/2024$22.96$22.97
+0.07%
$22.99$22.924,013 shs$42.04 million
05/07/2024$22.76$22.96
+0.86%
$23.00$22.922,713 shs$42.01 million
05/06/2024$22.61$22.76
+0.64%
$22.80$22.707,999 shs$41.65 million
05/03/2024$22.27$22.61
+1.53%
$22.65$22.5111,332 shs$41.38 million
05/02/2024$22.31$22.27
-0.19%
$22.32$22.0515,566 shs$40.75 million
05/01/2024$22.10$22.31
+0.94%
$22.33$22.023,133 shs$40.83 million
04/30/2024$22.39$22.10
-1.28%
$22.41$22.104,334 shs$40.45 million
04/29/2024$22.44$22.39
-0.23%
$22.49$22.397,635 shs$40.97 million
04/26/2024$22.18$22.54
+1.60%
$22.57$22.4311,399 shs$41.24 million
04/25/2024$22.32$22.18
-0.63%
$22.23$21.926,342 shs$40.59 million
04/24/2024$22.34$22.32
-0.09%
$22.48$22.2018,935 shs$40.85 million
04/23/2024$22.07$22.34
+1.22%
$22.38$22.1211,389 shs$40.88 million
04/22/2024$21.93$22.07
+0.64%
$22.17$21.9426,321 shs$40.39 million
04/19/2024$22.25$22.00
-1.14%
$22.27$21.9117,067 shs$40.26 million
04/18/2024$22.33$22.25
-0.36%
$22.45$22.246,403 shs$40.73 million
04/17/2024$22.51$22.33
-0.78%
$22.62$22.278,014 shs$40.87 million
04/16/2024$22.46$22.51
+0.24%
$22.54$22.479,015 shs$41.19 million
04/15/2024$22.80$22.46
-1.51%
$22.99$22.4218,643 shs$41.09 million
04/12/2024$23.08$22.80
-1.20%
$22.95$22.7033,845 shs$26.22 million
04/11/2024$22.82$23.08
+1.12%
$23.11$22.8125,891 shs$26.54 million
04/10/2024$22.87$22.82
-0.22%
$22.88$22.7615,072 shs$26.24 million
04/09/2024$22.98$22.87
-0.46%
$23.04$22.7529,990 shs$26.30 million
04/08/2024$23.00$22.98
-0.11%
$23.04$22.9720,866 shs$26.42 million
04/05/2024$22.80$23.00
+0.88%
$23.07$22.797,984 shs$26.45 million
04/04/2024$22.99$22.80
-0.83%
$23.28$22.7511,206 shs$26.22 million
04/03/2024$22.97$22.99
+0.09%
$23.08$22.9210,444 shs$26.44 million
04/02/2024$23.19$22.97
-0.93%
$23.02$22.8412,221 shs$26.42 million
04/01/2024$23.33$23.19
-0.62%
$23.34$23.1311,832 shs$26.66 million
03/29/2024$23.33$23.33$23.34$23.2026,160 shs$26.83 million
03/28/2024$23.15$23.33
+0.78%
$23.34$23.2026,082 shs$26.83 million
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
03/27/2024$23.40$23.15
-1.07%
$23.34$23.10154,295 shs$26.62 million
03/26/2024$23.36$23.40
+0.17%
$23.43$23.3511,631 shs$26.91 million
03/25/2024$23.54$23.36
-0.76%
$23.46$23.3511,152 shs$26.86 million
03/22/2024$23.46$23.48
+0.09%
$23.53$23.4322,722 shs$27.00 million
03/21/2024$23.32$23.46
+0.60%
$23.60$23.4618,558 shs$26.98 million
03/20/2024$23.19$23.32
+0.56%
$23.34$23.0824,055 shs$26.82 million
03/19/2024$23.03$23.19
+0.69%
$23.19$22.8648,568 shs$26.67 million
03/18/2024$22.84$23.03
+0.83%
$23.12$22.9731,682 shs$26.48 million
03/15/2024$23.05$22.84
-0.91%
$23.05$22.7618,165 shs$26.27 million
03/14/2024$23.14$23.05
-0.39%
$23.22$23.0030,452 shs$26.51 million
03/13/2024$23.26$23.14
-0.52%
$23.23$23.1020,598 shs$26.61 million
03/12/2024$22.81$23.26
+1.97%
$23.26$22.8738,104 shs$26.75 million
03/11/2024$22.95$22.81
-0.61%
$22.87$22.7048,327 shs$26.23 million
03/08/2024$23.25$22.95
-1.29%
$23.41$22.9091,127 shs$26.39 million
03/07/2024$22.92$23.25
+1.44%
$23.27$23.03132,105 shs$26.74 million
03/06/2024$22.80$22.92
+0.54%
$23.21$22.86137,886 shs$26.36 million
03/05/2024$23.08$22.80
-1.21%
$22.84$22.6975,432 shs$26.22 million
03/04/2024$23.15$23.08
-0.33%
$23.34$23.0810,646 shs$26.54 million
03/01/2024$22.92$23.15
+1.00%
$23.16$23.017,247 shs$26.62 million
02/29/2024$22.75$22.92
+0.74%
$22.92$22.8277,598 shs$26.36 million
02/28/2024$22.93$22.75
-0.78%
$22.78$22.7510,827 shs$26.16 million
02/27/2024$22.92$22.93
+0.04%
$23.11$22.805,337 shs$26.37 million
02/26/2024$22.95$22.92
-0.13%
$23.04$22.8821,320 shs$26.36 million
02/23/2024$22.79$22.95
+0.70%
$23.14$22.885,082 shs$26.39 million
02/22/2024$22.16$22.79
+2.84%
$22.83$22.6611,277 shs$26.21 million

This page (NYSEARCA:TMFE) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners