Motley Fool Capital Efficiency 100 Index ETF (TMFE) Historical Stock Data
29.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFE is down -0.05% a day on average. There have been 19 days where Motley Fool Capital Efficiency 100 Index ETF closed green and 11 days where TMFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29.32 | 29.42 | ↑$0.10 (0.34%) | 29.32 | 29.57 | 14.33K |
| 2025-12-04 | 29.30 | 29.27 | ↓$0.03 (-0.10%) | 29.18 | 29.30 | 8.14K |
| 2025-12-03 | 29.30 | 29.34 | ↑$0.04 (0.15%) | 29.25 | 29.38 | 7.65K |
| 2025-12-02 | 29.33 | 29.40 | ↑$0.07 (0.25%) | 29.30 | 29.45 | 16.92K |
| 2025-12-01 | 29.12 | 29.25 | ↑$0.13 (0.45%) | 29.12 | 29.38 | 9.81K |
| 2025-11-28 | 29.28 | 29.33 | ↑$0.05 (0.17%) | 29.27 | 29.33 | 4.39K |
| 2025-11-26 | 29.13 | 29.20 | ↑$0.07 (0.24%) | 29.13 | 29.29 | 10.94K |
| 2025-11-25 | 28.82 | 29.11 | ↑$0.29 (1.01%) | 28.68 | 29.12 | 14.65K |
| 2025-11-24 | 28.55 | 28.73 | ↑$0.18 (0.62%) | 28.55 | 28.76 | 11.86K |
| 2025-11-21 | 28.33 | 28.42 | ↑$0.09 (0.31%) | 28.33 | 28.60 | 9.86K |
| 2025-11-20 | 28.84 | 28.06 | ↓$0.78 (-2.70%) | 28.06 | 28.89 | 13.08K |
| 2025-11-19 | 28.42 | 28.43 | ↑$0.01 (0.03%) | 28.31 | 28.52 | 11.39K |
| 2025-11-18 | 28.50 | 28.40 | ↓$0.10 (-0.35%) | 28.30 | 28.52 | 16.48K |
| 2025-11-17 | 28.91 | 28.62 | ↓$0.29 (-1.00%) | 28.54 | 28.97 | 13.12K |
| 2025-11-14 | 28.80 | 28.91 | ↑$0.11 (0.39%) | 28.73 | 29.07 | 69.04K |
| 2025-11-13 | 29.30 | 29.08 | ↓$0.22 (-0.75%) | 29.08 | 29.43 | 10.84K |
| 2025-11-12 | 29.54 | 29.47 | ↓$0.07 (-0.24%) | 29.40 | 29.54 | 12.72K |
| 2025-11-11 | 29.25 | 29.47 | ↑$0.22 (0.74%) | 29.25 | 29.47 | 8.90K |
| 2025-11-10 | 29.20 | 29.36 | ↑$0.16 (0.56%) | 29.14 | 29.37 | 12.81K |
| 2025-11-07 | 28.81 | 29.01 | ↑$0.20 (0.70%) | 28.78 | 29.01 | 41.74K |
| 2025-11-06 | 29.23 | 28.97 | ↓$0.26 (-0.90%) | 28.90 | 29.23 | 11.45K |
| 2025-11-05 | 29.28 | 29.36 | ↑$0.08 (0.28%) | 29.23 | 29.44 | 7.30K |
| 2025-11-04 | 29.31 | 29.32 | ↑$0.01 (0.03%) | 29.29 | 29.49 | 6.43K |
| 2025-11-03 | 29.54 | 29.54 | ↑$0.00 (0.01%) | 29.43 | 29.58 | 18.95K |
| 2025-10-31 | 29.70 | 29.49 | ↓$0.21 (-0.71%) | 29.40 | 29.70 | 5.40K |
| 2025-10-30 | 29.48 | 29.43 | ↓$0.05 (-0.17%) | 29.43 | 29.68 | 9.54K |
| 2025-10-29 | 29.96 | 29.70 | ↓$0.26 (-0.88%) | 29.67 | 29.96 | 16.58K |
| 2025-10-28 | 29.96 | 29.89 | ↓$0.07 (-0.22%) | 29.87 | 29.96 | 8.02K |
| 2025-10-27 | 29.79 | 29.89 | ↑$0.10 (0.32%) | 29.77 | 29.89 | 22.19K |
| 2025-10-24 | 29.58 | 29.58 | ↑$0.00 (0.00%) | 29.58 | 29.67 | 12.50K |
Create an account or log in to view more rows.
$TMFE already bouncing back.
$TMFE weak
$TMFE breaking out of this wedge sooner than later
$TMFE buy and HODL
$TMFE nice gap
$TMFE PT?
$TMFE go green today and we gap up tomrrow
$TMFE She's gettin' ready to...
$TMFE Spike it!
$TMFE Bull flag forming?