Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Motley Fool Next Index ETF (TMFX)
Motley Fool Next Index ETF (TMFX) Historical

TMFX Motley Fool Next Index ETF

17.77

0.2798 (1.60%)

Jul 26 2024 - Closed

Delayed by 15 minutes

TMFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	17.77	0.28	1.60%	17.68	17.78	17.68	6,465
Jul 25 2024	17.4902	0.14	0.80%	17.36	17.62	17.36	1,944
Jul 24 2024	17.3507	-0.40	-2.26%	17.64	17.64	17.3507	1,940
Jul 23 2024	17.7527	0.05	0.27%	17.69	17.8054	17.61	1,489
Jul 22 2024	17.7053	0.20	1.15%	17.62	17.7053	17.4601	794
Jul 19 2024	17.5039	-0.08	-0.45%	17.56	17.5901	17.47	2,248
Jul 18 2024	17.5829	-0.27	-1.50%	17.87	18.00	17.5829	3,086
Jul 17 2024	17.8499	-0.33	-1.82%	17.99	18.11	17.8499	6,034
Jul 16 2024	18.18	0.58	3.30%	17.74	18.18	17.74	9,870
Jul 15 2024	17.60	-0.10	-0.54%	17.73	17.82	17.60	26,384
Jul 12 2024	17.6955	0.20	1.14%	17.61	17.75	17.61	11,376
Jul 11 2024	17.4963	0.30	1.74%	17.33	17.51	17.33	5,686
Jul 10 2024	17.1967	0.04	0.21%	17.19	17.1967	17.10	5,192
Jul 09 2024	17.16	-0.12	-0.72%	17.30	17.30	17.16	1,890
Jul 08 2024	17.2844	0.03	0.15%	17.23	17.32	17.23	10,851
Jul 05 2024	17.2588	0.03	0.17%	17.14	17.2588	17.14	3,835
Jul 03 2024	17.23	0.11	0.64%	17.16	17.29	17.16	2,929
Jul 02 2024	17.12	-0.06	-0.36%	17.13	17.19	17.12	4,085
Jul 01 2024	17.1813	-0.15	-0.86%	17.25	17.31	17.15	3,685
Jun 28 2024	17.33	0.00	0.00%	17.33	17.33	17.33	0
Jun 27 2024	17.33	0.16	0.92%	17.15	17.33	17.15	9,020
Jun 26 2024	17.1728	0.04	0.25%	17.10	17.1728	17.10	3,035
Jun 25 2024	17.13	-0.10	-0.59%	17.10	17.19	17.10	2,061
Jun 24 2024	17.2319	0.13	0.77%	17.10	17.322	17.10	2,564
Jun 21 2024	17.0996	0.10	0.61%	17.01	17.0996	16.99	1,071
Jun 20 2024	16.9957	-0.09	-0.55%	17.03	17.0982	16.94	5,254
Jun 18 2024	17.0895	0.15	0.88%	16.97	17.12	16.97	13,829
Jun 17 2024	16.94	0.01	0.06%	16.82	17.06	16.82	8,517
Jun 14 2024	16.93	-0.20	-1.19%	17.00	17.00	16.88	5,558
Jun 13 2024	17.1343	-0.04	-0.21%	17.23	17.23	17.09	1,157
Jun 12 2024	17.17	0.25	1.48%	17.23	17.40	17.17	27,629
Jun 11 2024	16.92	-0.08	-0.49%	16.80	16.9601	16.80	3,344
Jun 10 2024	17.0026	0.07	0.40%	16.84	17.025	16.84	3,848
Jun 07 2024	16.9349	-0.21	-1.22%	17.00	17.02	16.93	7,322
Jun 06 2024	17.1447	0.22	1.33%	16.94	17.1447	16.94	1,280
Jun 05 2024	16.92	0.17	1.01%	16.88	17.13	16.88	7,109
Jun 04 2024	16.75	-0.27	-1.59%	16.88	16.975	16.75	4,597
Jun 03 2024	17.02	-0.04	-0.23%	17.20	17.20	16.93	2,788
May 31 2024	17.06	0.09	0.53%	17.07	17.07	16.8001	2,922
May 30 2024	16.97	-0.13	-0.73%	17.09	17.09	16.96	2,602
May 29 2024	17.0954	-0.17	-1.01%	17.08	17.1411	17.08	7,123
May 28 2024	17.27	-0.06	-0.35%	17.37	17.37	17.23	1,344
May 24 2024	17.33	0.15	0.85%	17.27	17.37	17.21	2,366
May 23 2024	17.184	-0.24	-1.35%	17.48	17.48	17.1516	3,110
May 22 2024	17.42	-0.06	-0.37%	17.31	17.54	17.31	1,819
May 21 2024	17.4847	-0.08	-0.47%	17.45	17.493	17.4464	3,399
May 20 2024	17.5677	0.07	0.39%	17.48	17.57	17.48	2,674
May 17 2024	17.50	-0.01	-0.06%	17.48	17.50	17.46	7,969
May 16 2024	17.51	-0.10	-0.54%	17.62	17.62	17.51	6,871
May 15 2024	17.605	0.15	0.84%	17.51	17.605	17.48	10,049
May 14 2024	17.4592	0.21	1.21%	17.38	17.4767	17.38	3,780
May 13 2024	17.25	0.06	0.33%	17.19	17.40	17.19	7,005
May 10 2024	17.1937	-0.03	-0.19%	17.27	17.29	17.18	1,634
May 09 2024	17.226	0.10	0.58%	17.14	17.226	17.14	973
May 08 2024	17.1269	-0.10	-0.57%	17.13	17.13	17.09	2,873
May 07 2024	17.2253	0.00	-0.03%	17.25	17.28	17.22	1,796
May 06 2024	17.23	0.27	1.58%	17.09	17.23	17.09	3,630
May 03 2024	16.9615	0.18	1.08%	17.00	17.00	16.90	2,568
May 02 2024	16.78	0.20	1.21%	16.73	16.78	16.58	1,531
May 01 2024	16.5788	0.04	0.22%	16.50	16.806	16.48	1,035
Apr 30 2024	16.542	-0.23	-1.39%	16.71	16.71	16.542	1,868
Apr 29 2024	16.7758	0.11	0.63%	16.70	16.7901	16.70	5,005

Motley Fool Next Index ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions