Canada markets closed

Motley Fool Capital Efficiency 100 Index ETF (TMFE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.58-0.01 (-0.06%)
At close: 03:49PM EDT
27.70 +4.12 (+17.48%)
After hours: 06:44PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202423.6023.6023.5223.5823.583,500
May 16, 202423.6523.7123.5923.5923.596,100
May 15, 202423.1723.5523.1723.5523.5510,800
May 14, 202423.0423.2023.0223.2023.208,200
May 13, 202423.1723.1723.1023.1223.123,400
May 10, 202423.1523.1523.0623.1423.143,700
May 09, 202422.9523.0722.9523.0523.052,900
May 08, 202422.9222.9922.9222.9722.974,000
May 07, 202422.9323.0722.9223.0723.073,200
May 06, 202422.7322.8622.7222.8622.868,000
May 03, 202422.5222.6522.5122.6122.6111,300
May 02, 202422.3222.3222.0522.2722.2715,600
May 01, 202422.0222.3322.0222.0522.053,500
Apr 30, 202422.4022.4122.1022.1022.104,400
Apr 29, 202422.4722.4922.3922.4522.457,600
Apr 26, 202422.3822.5822.3822.4422.4411,500
Apr 25, 202421.9822.2321.9222.1822.186,300
Apr 24, 202422.4822.4822.2022.3222.3218,900
Apr 23, 202422.1222.3822.1222.3422.3411,400
Apr 22, 202422.0122.1721.9422.0722.0726,300
Apr 19, 202422.2022.2721.8621.9321.9317,100
Apr 18, 202422.2922.4522.2422.2522.256,400
Apr 17, 202422.6222.6222.2722.3322.338,000
Apr 16, 202422.5122.5522.4722.5022.509,000
Apr 15, 202422.9922.9922.4222.4522.4519,100
Apr 12, 202422.9522.9522.7022.8022.8033,800
Apr 11, 202422.8223.1122.8123.0823.0825,900
Apr 10, 202422.7622.8822.7622.8222.8215,100
Apr 09, 202423.0023.0422.7522.9822.9830,000
Apr 08, 202423.0723.0722.9723.0623.0620,900
Apr 05, 202422.7923.0722.7923.0023.008,000
Apr 04, 202423.2823.2822.7522.8022.8011,200
Apr 03, 202423.0123.0922.9223.0923.0910,400
Apr 02, 202423.0223.0222.8422.9722.9712,200
Apr 01, 202423.3423.3423.1323.1823.1811,800
Mar 28, 202423.3423.3423.2023.3323.3326,100
Mar 27, 202423.3423.3423.1023.1523.15154,300
Mar 26, 202423.5223.5223.3223.3223.3211,600
Mar 25, 202423.4623.4623.3523.3623.3611,200
Mar 22, 202423.5723.5723.4323.5423.5422,700
Mar 21, 202423.5023.6023.4623.4623.4618,600
Mar 20, 202423.0823.4323.0823.4323.4324,600
Mar 19, 202422.9923.1922.8623.1923.1948,600
Mar 18, 202423.1023.1222.9723.0223.0231,800
Mar 15, 202423.0523.0522.7622.8422.8418,200
Mar 14, 202423.2823.2823.0023.1523.1530,500
Mar 13, 202423.3923.3923.1023.1823.1820,600
Mar 12, 202423.0623.2622.8723.2623.2638,100
Mar 11, 202422.9522.9522.7022.8622.8648,300
Mar 08, 202423.4123.4122.9022.9522.9591,300
Mar 07, 202423.2723.2723.0323.2523.25132,200
Mar 06, 202423.1423.2022.8622.9222.92137,900
Mar 05, 202422.7822.8422.6922.8022.8075,600
Mar 04, 202423.3423.3423.0823.0823.0810,700
Mar 01, 202423.0123.1622.9823.1523.157,200
Feb 29, 202423.0623.0622.8222.9622.9677,700
Feb 28, 202422.8422.8522.7522.8522.8511,100
Feb 27, 202423.1123.1122.8022.9322.935,300
Feb 26, 202423.0423.0422.8822.9222.9221,300
Feb 23, 202423.1423.1422.8822.9522.955,100
Feb 22, 202422.6122.9122.6122.9122.9111,300
Feb 21, 202422.0522.1621.9822.1622.168,000
Feb 20, 202422.4322.4322.1322.2122.2146,100
Feb 16, 202422.5622.5622.3922.3922.393,800
Feb 15, 202422.6122.6122.5022.6122.612,200
Feb 14, 202422.6222.6222.3722.6122.613,600
Feb 13, 202422.4122.4622.2122.3122.317,600
Feb 12, 202422.8622.8622.5522.5622.569,300
Feb 09, 202422.7322.7322.5322.6522.658,400
Feb 08, 202422.4522.5522.4522.5522.559,700
Feb 07, 202422.2922.4922.2922.4722.475,500
Feb 06, 202422.3022.3022.1322.2022.204,500
Feb 05, 202422.3222.3222.1022.2422.2411,600
Feb 02, 202422.0022.3322.0022.2822.287,500
Feb 01, 202421.7721.8121.6221.7921.794,300
Jan 31, 202421.9021.9021.5321.5521.558,700
Jan 30, 202422.0022.0021.8521.8821.884,800
Jan 29, 202421.6721.9321.6721.9321.9321,200
Jan 26, 202421.6021.7721.6021.6721.674,400
Jan 25, 202421.6921.7321.6121.6921.69233,700
Jan 24, 202421.8821.8821.6221.6221.628,000
Jan 23, 202421.7221.7221.4721.5721.576,800
Jan 22, 202421.7821.7821.5121.5421.5412,600
Jan 19, 202421.3121.4921.2621.4821.488,000
Jan 18, 202421.0321.2121.0321.1921.197,000
Jan 17, 202421.0121.0120.8120.9520.957,500
Jan 16, 202421.0621.1220.9421.0021.008,600
Jan 12, 202421.2121.2121.0121.0621.065,500
Jan 11, 202421.0921.0920.8521.0321.0318,600
Jan 10, 202420.8621.0220.8621.0221.021,300
Jan 09, 202420.6620.7620.6520.7220.7214,300
Jan 08, 202420.3820.7020.3820.7020.707,300
Jan 05, 202420.3320.3420.2020.2620.268,600
Jan 04, 202420.2520.3220.2420.2420.244,700
Jan 03, 202420.3820.3920.2920.2920.296,400
Jan 02, 202420.5520.5520.4220.4420.445,500
Dec 29, 202320.8020.8020.6520.6820.686,000
Dec 28, 202320.8220.8220.7320.8220.828,400
Dec 27, 202320.8520.8520.6920.7120.7112,000
Dec 26, 202320.7620.7620.6820.7220.724,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...