ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

TMFE Motley Fool Capital Efficiency 100 Index ETF

24.2917
0.0417 (0.17%)
After Hours
Last Updated: 16:15:00
Delayed by 15 minutes

TMFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 24.25 0.09 0.37% 24.22 24.385 24.16 11,582
Jul 25 2024 24.16 0.01 0.04% 24.24 24.41 23.98 24,469
Jul 24 2024 24.1513 -0.72 -2.91% 24.61 24.61 24.15 10,733
Jul 23 2024 24.875 -0.05 -0.18% 24.96 25.01 24.8601 13,376
Jul 22 2024 24.92 0.35 1.42% 24.85 24.92 24.7292 9,541
Jul 19 2024 24.5712 -0.10 -0.40% 24.69 24.79 24.5644 5,923
Jul 18 2024 24.67 -0.23 -0.91% 24.97 24.975 24.56 10,969
Jul 17 2024 24.8961 -0.39 -1.56% 25.02 25.02 24.8961 12,071
Jul 16 2024 25.29 0.13 0.53% 25.32 25.35 25.20 13,142
Jul 15 2024 25.1558 0.04 0.15% 25.23 25.35 25.14 13,421
Jul 12 2024 25.117 0.17 0.67% 24.98 25.26 24.98 4,930
Jul 11 2024 24.95 -0.34 -1.33% 25.31 25.31 24.9242 15,601
Jul 10 2024 25.2854 0.13 0.50% 25.16 25.31 25.10 4,996
Jul 09 2024 25.16 0.00 0.00% 25.25 25.285 25.11 32,347
Jul 08 2024 25.1593 -0.04 -0.14% 25.29 25.29 25.1305 11,137
Jul 05 2024 25.1954 0.26 1.02% 24.97 25.20 24.97 13,861
Jul 03 2024 24.94 0.21 0.85% 24.84 24.95 24.84 6,678
Jul 02 2024 24.73 0.03 0.12% 24.52 24.8301 24.52 8,259
Jul 01 2024 24.70 0.04 0.16% 24.74 24.74 24.60 9,765
Jun 28 2024 24.6597 -0.29 -1.16% 24.92 24.92 24.6597 4,130
Jun 27 2024 24.95 0.16 0.65% 24.80 24.95 24.78 15,607
Jun 26 2024 24.79 0.00 0.00% 24.67 24.79 24.63 16,833
Jun 25 2024 24.79 0.23 0.95% 24.61 24.79 24.59 5,786
Jun 24 2024 24.5567 -0.19 -0.78% 24.69 24.76 24.5567 8,974
Jun 21 2024 24.7488 -0.12 -0.49% 24.80 24.81 24.73 2,874
Jun 20 2024 24.87 -0.09 -0.36% 25.07 25.07 24.725 12,099
Jun 18 2024 24.96 0.09 0.36% 24.94 24.96 24.84 23,547
Jun 17 2024 24.8715 0.07 0.29% 24.80 24.935 24.6156 12,216
Jun 14 2024 24.80 0.21 0.85% 24.36 24.80 24.36 11,889
Jun 13 2024 24.59 0.47 1.95% 24.47 24.59 24.33 10,308
Jun 12 2024 24.12 0.03 0.12% 24.35 24.3799 24.12 15,217
Jun 11 2024 24.09 0.14 0.58% 23.92 24.09 23.8775 5,468
Jun 10 2024 23.95 0.17 0.71% 23.78 23.95 23.76 8,276
Jun 07 2024 23.78 -0.05 -0.21% 23.83 23.89 23.78 6,973
Jun 06 2024 23.831 0.02 0.07% 23.83 23.88 23.785 3,675
Jun 05 2024 23.8148 0.40 1.69% 23.59 23.8148 23.555 6,320
Jun 04 2024 23.4184 0.14 0.61% 23.31 23.44 23.27 5,733
Jun 03 2024 23.2775 0.06 0.27% 23.36 23.36 23.13 6,804
May 31 2024 23.214 0.01 0.05% 23.23 23.23 22.87 11,122
May 30 2024 23.2031 -0.23 -0.98% 23.36 23.36 23.1306 2,565
May 29 2024 23.4327 -0.17 -0.71% 23.50 23.53 23.42 6,609
May 28 2024 23.60 0.04 0.15% 23.63 23.63 23.52 3,746
May 24 2024 23.5644 0.10 0.43% 23.58 23.6345 23.4816 10,678
May 23 2024 23.4636 -0.11 -0.45% 23.78 23.78 23.40 6,050
May 22 2024 23.57 -0.07 -0.30% 23.64 23.67 23.48 4,266
May 21 2024 23.64 0.01 0.06% 23.57 23.64 23.5666 3,562
May 20 2024 23.6265 0.05 0.20% 23.58 23.666 23.58 12,115
May 17 2024 23.5786 -0.01 -0.06% 23.60 23.60 23.5201 3,534
May 16 2024 23.5927 0.05 0.20% 23.65 23.71 23.5927 6,132
May 15 2024 23.5447 0.35 1.51% 23.26 23.5447 23.17 10,754
May 14 2024 23.1955 0.08 0.34% 23.04 23.20 23.02 8,206
May 13 2024 23.1167 -0.03 -0.11% 23.17 23.17 23.1007 3,395
May 10 2024 23.1423 0.10 0.41% 23.15 23.15 23.0608 3,720
May 09 2024 23.0468 0.08 0.34% 22.95 23.07 22.95 2,901
May 08 2024 22.9695 -0.10 -0.44% 22.92 22.99 22.92 4,013
May 07 2024 23.07 0.21 0.93% 22.97 23.07 22.915 3,151
May 06 2024 22.8572 0.24 1.07% 22.73 22.8572 22.70 7,999
May 03 2024 22.6142 0.35 1.55% 22.60 22.65 22.5116 11,332
May 02 2024 22.2683 0.22 1.00% 22.32 22.32 22.045 15,566
May 01 2024 22.0484 -0.05 -0.24% 22.06 22.325 22.02 3,506
Apr 30 2024 22.1016 -0.35 -1.55% 22.40 22.4074 22.1016 4,359

Your Recent History

Delayed Upgrade Clock