Motley Fool Next Index ETF (TMFX) Historical Stock Data
16.67 ↑0.18 (1.09%)
As of April 26, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, TMFX is down -0.12% a day on average. There have been 17 days where Motley Fool Next Index ETF closed green and 13 days where TMFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.66 | 16.67 | ↑$0.01 (0.04%) | 16.65 | 16.69 | 1.35K |
| 2024-04-25 | 16.41 | 16.49 | ↑$0.08 (0.49%) | 16.41 | 16.52 | 569 |
| 2024-04-24 | 16.71 | 16.61 | ↓$0.10 (-0.59%) | 16.61 | 16.71 | 740 |
| 2024-04-23 | 16.31 | 16.53 | ↑$0.22 (1.35%) | 16.31 | 16.65 | 4.18K |
| 2024-04-22 | 16.22 | 16.32 | ↑$0.10 (0.64%) | 16.22 | 16.36 | 2.66K |
| 2024-04-19 | 16.12 | 16.15 | ↑$0.03 (0.19%) | 16.10 | 16.22 | 4.62K |
| 2024-04-18 | 16.31 | 16.17 | ↓$0.14 (-0.86%) | 16.17 | 16.44 | 18.99K |
| 2024-04-17 | 16.40 | 16.32 | ↓$0.08 (-0.48%) | 16.29 | 16.40 | 4.77K |
| 2024-04-16 | 16.40 | 16.41 | ↑$0.01 (0.06%) | 16.38 | 16.44 | 5.80K |
| 2024-04-15 | 16.87 | 16.46 | ↓$0.41 (-2.42%) | 16.46 | 16.87 | 8.79K |
| 2024-04-12 | 16.98 | 16.79 | ↓$0.19 (-1.14%) | 16.74 | 16.98 | 1.53K |
| 2024-04-11 | 17.00 | 17.11 | ↑$0.11 (0.64%) | 16.95 | 17.11 | 8.72K |
| 2024-04-10 | 17.00 | 17.07 | ↑$0.07 (0.41%) | 17.00 | 17.17 | 5.17K |
| 2024-04-09 | 17.29 | 17.38 | ↑$0.09 (0.52%) | 17.29 | 17.38 | 3.09K |
| 2024-04-08 | 17.19 | 17.19 | ↑$0.00 (0.00%) | 17.19 | 17.30 | 6.55K |
| 2024-04-05 | 17.09 | 17.16 | ↑$0.07 (0.41%) | 17.09 | 17.18 | 3.21K |
| 2024-04-04 | 17.34 | 17.04 | ↓$0.30 (-1.74%) | 17.04 | 17.38 | 7.50K |
| 2024-04-03 | 17.11 | 17.14 | ↑$0.03 (0.18%) | 17.11 | 17.19 | 1.99K |
| 2024-04-02 | 17.34 | 17.19 | ↓$0.15 (-0.87%) | 17.15 | 17.34 | 2.28K |
| 2024-04-01 | 17.61 | 17.45 | ↓$0.16 (-0.91%) | 17.40 | 17.61 | 4.51K |
| 2024-03-28 | 17.59 | 17.56 | ↓$0.03 (-0.19%) | 17.55 | 17.61 | 3.98K |
| 2024-03-27 | 17.45 | 17.51 | ↑$0.06 (0.33%) | 17.39 | 17.51 | 3.47K |
| 2024-03-26 | 17.42 | 17.35 | ↓$0.07 (-0.40%) | 17.34 | 17.42 | 4.10K |
| 2024-03-25 | 17.37 | 17.31 | ↓$0.06 (-0.36%) | 17.31 | 17.37 | 4.99K |
| 2024-03-22 | 17.31 | 17.35 | ↑$0.04 (0.26%) | 17.30 | 17.36 | 1.99K |
| 2024-03-21 | 17.44 | 17.48 | ↑$0.04 (0.23%) | 17.42 | 17.52 | 4.38K |
| 2024-03-20 | 17.16 | 17.32 | ↑$0.16 (0.93%) | 17.12 | 17.32 | 3.47K |
| 2024-03-19 | 17.01 | 17.13 | ↑$0.13 (0.75%) | 16.97 | 17.13 | 5.23K |
| 2024-03-18 | 17.10 | 17.06 | ↓$0.04 (-0.23%) | 17.05 | 17.15 | 5.34K |
| 2024-03-15 | 17.16 | 17.01 | ↓$0.15 (-0.85%) | 17.00 | 17.16 | 7.07K |
Create an account or log in to view more rows.
$TMFX I'm friggin bored. Just give us our money already
$TMFX rip and dip today bulls
$TMFX Up! Up! Up! Up! Up! Up! Up!
$TMFX not yet time to short
$TMFX unstoppable up wow
$TMFX the price is wrong
$TMFX oversold
$TMFX I'm not afraid.
I'm long
And I'm strong..........
$TMFX Time to buy here
$TMFX puts r going to print tomorrow