Motley Fool Capital Efficiency 100 Index ETF (TMFE) Historical Stock Data
22.25 ↓0.08 (-0.36%)
As of April 16, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, TMFE is down -0.31% a day on average. There have been 7 days where Motley Fool Capital Efficiency 100 Index ETF closed green and 23 days where TMFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.29 | 22.25 | ↓$0.04 (-0.16%) | 22.24 | 22.45 | 6.40K |
| 2024-04-17 | 22.62 | 22.33 | ↓$0.29 (-1.26%) | 22.27 | 22.62 | 8K |
| 2024-04-16 | 22.51 | 22.50 | ↓$0.01 (-0.03%) | 22.47 | 22.54 | 9.02K |
| 2024-04-15 | 22.99 | 22.46 | ↓$0.54 (-2.33%) | 22.42 | 22.99 | 19.16K |
| 2024-04-12 | 22.95 | 22.80 | ↓$0.15 (-0.65%) | 22.70 | 22.95 | 33.85K |
| 2024-04-11 | 22.82 | 23.08 | ↑$0.26 (1.12%) | 22.81 | 23.11 | 25.89K |
| 2024-04-10 | 22.76 | 22.82 | ↑$0.06 (0.26%) | 22.76 | 22.88 | 15.07K |
| 2024-04-09 | 23.00 | 22.97 | ↓$0.03 (-0.11%) | 22.75 | 23.04 | 29.99K |
| 2024-04-08 | 23.07 | 23.06 | ↓$0.01 (-0.04%) | 22.97 | 23.07 | 20.87K |
| 2024-04-05 | 22.79 | 23.00 | ↑$0.21 (0.92%) | 22.79 | 23.07 | 7.98K |
| 2024-04-04 | 23.28 | 22.80 | ↓$0.48 (-2.06%) | 22.75 | 23.28 | 11.21K |
| 2024-04-03 | 23.01 | 23.09 | ↑$0.08 (0.35%) | 22.92 | 23.09 | 10.44K |
| 2024-04-02 | 23.02 | 22.97 | ↓$0.05 (-0.22%) | 22.84 | 23.02 | 12.22K |
| 2024-04-01 | 23.34 | 23.19 | ↓$0.16 (-0.66%) | 23.13 | 23.34 | 11.83K |
| 2024-03-28 | 23.34 | 23.33 | ↓$0.01 (-0.04%) | 23.20 | 23.34 | 26.08K |
| 2024-03-27 | 23.34 | 23.15 | ↓$0.19 (-0.81%) | 23.10 | 23.34 | 154.30K |
| 2024-03-26 | 23.52 | 23.32 | ↓$0.20 (-0.85%) | 23.32 | 23.52 | 11.63K |
| 2024-03-25 | 23.46 | 23.36 | ↓$0.10 (-0.44%) | 23.35 | 23.46 | 11K |
| 2024-03-22 | 23.57 | 23.54 | ↓$0.03 (-0.13%) | 23.43 | 23.57 | 22.72K |
| 2024-03-21 | 23.50 | 23.46 | ↓$0.04 (-0.17%) | 23.46 | 23.59 | 18.56K |
| 2024-03-20 | 23.08 | 23.43 | ↑$0.35 (1.52%) | 23.08 | 23.43 | 24.55K |
| 2024-03-19 | 22.99 | 23.19 | ↑$0.20 (0.87%) | 22.87 | 23.19 | 48.57K |
| 2024-03-18 | 23.10 | 23.02 | ↓$0.08 (-0.35%) | 22.97 | 23.12 | 31.83K |
| 2024-03-15 | 23.05 | 22.84 | ↓$0.21 (-0.91%) | 22.76 | 23.05 | 18.17K |
| 2024-03-14 | 23.28 | 23.15 | ↓$0.13 (-0.56%) | 23.00 | 23.28 | 30.45K |
| 2024-03-13 | 23.39 | 23.18 | ↓$0.21 (-0.90%) | 23.10 | 23.39 | 20.60K |
| 2024-03-12 | 23.06 | 23.26 | ↑$0.20 (0.87%) | 22.87 | 23.26 | 38.10K |
| 2024-03-11 | 22.95 | 22.86 | ↓$0.09 (-0.39%) | 22.70 | 22.95 | 48.33K |
| 2024-03-08 | 23.41 | 22.95 | ↓$0.46 (-1.96%) | 22.90 | 23.41 | 91.26K |
| 2024-03-07 | 23.27 | 23.25 | ↓$0.02 (-0.10%) | 23.03 | 23.27 | 132.13K |
Create an account or log in to view more rows.
$TMFE search and destroy bears!!
$TMFE why spike ?
$TMFE weak
$TMFE nearing a decent swing entry point
$TMFE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TMFE Come on.. Let it fall.. buy later bulls
$TMFE nearing a decent swing entry point
$TMFE I'll say it again slowwwllyyyy! Better stocks to short by far
$TMFE buy buy buy!!
$TMFE this is just going to go up forever