Motley Fool Next Index ETF (TMFX) Historical Stock Data
20.93 ↑0.18 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFX is up 0.13% a day on average. There have been 19 days where Motley Fool Next Index ETF closed green and 11 days where TMFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 20.89 | 20.93 | ↑$0.04 (0.18%) | 20.89 | 20.95 | 12.41K |
| 2024-12-05 | 20.90 | 20.75 | ↓$0.15 (-0.72%) | 20.75 | 20.91 | 13.09K |
| 2024-12-04 | 20.84 | 20.95 | ↑$0.10 (0.48%) | 20.84 | 20.95 | 18.13K |
| 2024-12-03 | 20.80 | 20.69 | ↓$0.11 (-0.53%) | 20.59 | 20.80 | 33.28K |
| 2024-12-02 | 20.69 | 20.69 | ↑$0.00 (0.00%) | 20.64 | 20.69 | 56.99K |
| 2024-11-29 | 20.73 | 20.71 | ↓$0.02 (-0.10%) | 20.71 | 20.75 | 15.18K |
| 2024-11-27 | 20.79 | 20.64 | ↓$0.15 (-0.72%) | 20.60 | 20.81 | 7.90K |
| 2024-11-26 | 20.76 | 20.73 | ↓$0.03 (-0.14%) | 20.67 | 20.76 | 21.26K |
| 2024-11-25 | 20.75 | 20.81 | ↑$0.06 (0.29%) | 20.75 | 20.90 | 19.84K |
| 2024-11-22 | 20.31 | 20.51 | ↑$0.20 (0.97%) | 20.31 | 20.51 | 34.59K |
| 2024-11-21 | 20.00 | 20.26 | ↑$0.26 (1.30%) | 20.00 | 20.27 | 25.54K |
| 2024-11-20 | 19.69 | 19.87 | ↑$0.18 (0.91%) | 19.67 | 19.87 | 16.96K |
| 2024-11-19 | 19.38 | 19.73 | ↑$0.35 (1.81%) | 19.36 | 19.73 | 19.29K |
| 2024-11-18 | 19.49 | 19.54 | ↑$0.05 (0.27%) | 19.49 | 19.59 | 10.24K |
| 2024-11-15 | 19.74 | 19.49 | ↓$0.25 (-1.26%) | 19.46 | 19.74 | 8.94K |
| 2024-11-14 | 20.00 | 19.84 | ↓$0.16 (-0.80%) | 19.81 | 20.00 | 10.62K |
| 2024-11-13 | 20.09 | 19.98 | ↓$0.11 (-0.54%) | 19.98 | 20.19 | 6.10K |
| 2024-11-12 | 20.06 | 19.99 | ↓$0.07 (-0.37%) | 19.93 | 20.11 | 36.85K |
| 2024-11-11 | 20.02 | 20.12 | ↑$0.10 (0.51%) | 20.02 | 20.18 | 22.14K |
| 2024-11-08 | 19.73 | 19.90 | ↑$0.17 (0.87%) | 19.71 | 19.92 | 5.34K |
| 2024-11-07 | 19.54 | 19.67 | ↑$0.13 (0.68%) | 19.54 | 19.71 | 16.23K |
| 2024-11-06 | 19.35 | 19.46 | ↑$0.11 (0.57%) | 19.25 | 19.46 | 14.88K |
| 2024-11-05 | 18.73 | 18.96 | ↑$0.23 (1.25%) | 18.73 | 18.96 | 5.53K |
| 2024-11-04 | 18.64 | 18.66 | ↑$0.02 (0.10%) | 18.64 | 18.74 | 5.02K |
| 2024-11-01 | 18.60 | 18.63 | ↑$0.03 (0.16%) | 18.60 | 18.71 | 7.75K |
| 2024-10-31 | 18.71 | 18.54 | ↓$0.17 (-0.88%) | 18.54 | 18.71 | 3.04K |
| 2024-10-30 | 18.65 | 18.67 | ↑$0.02 (0.10%) | 18.65 | 18.82 | 15.51K |
| 2024-10-29 | 18.73 | 18.74 | ↑$0.00 (0.02%) | 18.72 | 18.76 | 13.14K |
| 2024-10-28 | 18.71 | 18.74 | ↑$0.03 (0.16%) | 18.71 | 18.79 | 5.75K |
| 2024-10-25 | 18.73 | 18.61 | ↓$0.12 (-0.64%) | 18.56 | 18.73 | 3.26K |
Create an account or log in to view more rows.
$TMFX Sleep well my bulls
sleep well
$TMFX Pack it up boys.
$TMFX wtf?
$TMFX Bears always win...
Bulls have to be forever bagholders....
$TMFX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TMFX what V recovery or fake pump
$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