Motley Fool Next Index ETF (TMFX) Historical Stock Data
17.56 ↑0.05 (0.29%)
As of March 27, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, TMFX is down -0.01% a day on average. There have been 16 days where Motley Fool Next Index ETF closed green and 14 days where TMFX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.40 | 17.14 | ↓$0.26 (-1.49%) | 17.01 | 17.40 | 3.61K |
2024-03-13 | 17.47 | 17.36 | ↓$0.11 (-0.61%) | 17.35 | 17.47 | 4.92K |
2024-03-12 | 17.26 | 17.32 | ↑$0.06 (0.35%) | 17.26 | 17.37 | 2.96K |
2024-03-11 | 17.24 | 17.25 | ↑$0.01 (0.06%) | 17.19 | 17.30 | 12.97K |
2024-03-08 | 17.49 | 17.33 | ↓$0.16 (-0.90%) | 17.33 | 17.58 | 6.25K |
2024-03-07 | 17.45 | 17.42 | ↓$0.03 (-0.17%) | 17.34 | 17.45 | 22.76K |
2024-03-06 | 17.17 | 17.21 | ↑$0.04 (0.23%) | 17.17 | 17.29 | 6K |
2024-03-05 | 17.22 | 17.09 | ↓$0.13 (-0.76%) | 17.02 | 17.22 | 2.90K |
2024-03-04 | 17.39 | 17.36 | ↓$0.03 (-0.17%) | 17.33 | 17.39 | 2.32K |
2024-03-01 | 17.21 | 17.32 | ↑$0.11 (0.64%) | 17.20 | 17.34 | 4.36K |
2024-02-29 | 17.05 | 17.20 | ↑$0.15 (0.88%) | 17.05 | 17.23 | 3.49K |
2024-02-28 | 16.93 | 16.96 | ↑$0.03 (0.18%) | 16.93 | 17.03 | 1.05K |
2024-02-27 | 16.95 | 17.03 | ↑$0.08 (0.50%) | 16.95 | 17.05 | 5.63K |
2024-02-26 | 16.93 | 16.96 | ↑$0.03 (0.20%) | 16.93 | 17.02 | 6.32K |
2024-02-23 | 16.94 | 16.94 | ↓$0.00 (-0.01%) | 16.89 | 16.96 | 1.61K |
2024-02-22 | 16.77 | 16.88 | ↑$0.11 (0.66%) | 16.77 | 16.90 | 10.99K |
2024-02-21 | 16.65 | 16.65 | ↑$0.00 (0.00%) | 16.59 | 16.65 | 3.34K |
2024-02-20 | 16.83 | 16.75 | ↓$0.08 (-0.48%) | 16.71 | 16.83 | 4.94K |
2024-02-16 | 17.01 | 16.96 | ↓$0.05 (-0.30%) | 16.96 | 17.08 | 6.30K |
2024-02-15 | 16.99 | 17.08 | ↑$0.09 (0.53%) | 16.99 | 17.11 | 2.41K |
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