Canada markets closed

Motley Fool Next Index ETF (TMFX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.19-0.03 (-0.19%)
At close: 03:30PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202417.2917.2917.1817.1917.191,600
May 09, 202417.2217.2317.2217.2317.231,000
May 08, 202417.1117.1317.0917.1317.132,900
May 07, 202417.2817.2817.2217.2317.231,800
May 06, 202417.0917.2317.0917.2317.233,700
May 03, 202417.0017.0016.9016.9616.962,600
May 02, 202416.7316.7816.5816.7816.781,700
May 01, 202416.4916.8116.4916.5816.581,000
Apr 30, 202416.7116.7116.5416.5416.541,900
Apr 29, 202416.7016.7916.7016.7816.785,000
Apr 26, 202416.6616.6916.6516.6716.671,400
Apr 25, 202416.4116.5216.4116.4916.49600
Apr 24, 202416.7116.7116.6116.6116.61700
Apr 23, 202416.3116.6516.3116.5316.534,200
Apr 22, 202416.2216.3616.2216.3216.322,700
Apr 19, 202416.1216.2216.1016.1516.154,600
Apr 18, 202416.3116.4416.1716.1716.1719,000
Apr 17, 202416.4016.4016.2916.3216.324,800
Apr 16, 202416.4016.4416.3816.4116.415,800
Apr 15, 202416.8716.8716.4616.4616.468,800
Apr 12, 202416.9816.9816.7416.7916.791,500
Apr 11, 202417.0017.1116.9517.1117.118,700
Apr 10, 202417.0017.1717.0017.0717.075,200
Apr 09, 202417.2917.3817.2917.3817.383,100
Apr 08, 202417.1917.3017.1917.1917.196,500
Apr 05, 202417.0917.1717.0917.1617.163,200
Apr 04, 202417.3417.3817.0217.0417.047,500
Apr 03, 202417.1117.1917.1117.1417.142,000
Apr 02, 202417.3417.3417.1517.1917.192,400
Apr 01, 202417.6117.6117.4017.4517.454,500
Mar 28, 202417.5917.6117.5517.5617.564,000
Mar 27, 202417.4517.5117.3917.5117.513,500
Mar 26, 202417.4217.4217.3417.3517.354,100
Mar 25, 202417.3717.3717.3117.3117.315,000
Mar 22, 202417.3117.3517.3017.3517.352,000
Mar 21, 202417.4417.5217.4217.4817.484,400
Mar 20, 202417.1617.3217.1217.3217.323,500
Mar 19, 202417.0017.1316.9617.1317.135,200
Mar 18, 202417.1017.1517.0517.0617.065,300
Mar 15, 202417.1617.1617.0017.0117.017,100
Mar 14, 202417.4017.4017.0117.1417.143,600
Mar 13, 202417.4717.4717.3517.3617.365,000
Mar 12, 202417.2617.3717.2617.3217.323,000
Mar 11, 202417.2417.3017.1917.2517.2513,000
Mar 08, 202417.4917.5817.3317.3317.336,300
Mar 07, 202417.4517.4517.3417.4217.4222,800
Mar 06, 202417.1717.2917.1717.2117.216,000
Mar 05, 202417.2217.2217.0217.0917.092,900
Mar 04, 202417.3917.3917.3317.3617.362,300
Mar 01, 202417.2117.3417.2017.3217.324,400
Feb 29, 202417.0517.2317.0517.2017.203,500
Feb 28, 202416.9317.0316.9316.9616.961,100
Feb 27, 202416.9517.0516.9517.0317.035,700
Feb 26, 202416.9317.0216.9316.9616.966,300
Feb 23, 202416.9416.9616.8916.9416.941,600
Feb 22, 202416.7716.9016.7716.8816.8811,000
Feb 21, 202416.6516.6616.5916.6516.653,300
Feb 20, 202416.8316.8316.7016.7516.754,900
Feb 16, 202417.0117.0816.9616.9616.966,300
Feb 15, 202416.9917.1116.9917.0817.082,400
Feb 14, 202416.8016.9416.7816.9416.948,700
Feb 13, 202416.6916.7616.5816.6616.663,500
Feb 12, 202416.9917.1916.9917.1317.139,700
Feb 09, 202416.8817.0916.8817.0417.046,000
Feb 08, 202416.7216.8816.7216.8716.874,000
Feb 07, 202416.6816.7516.5916.7316.734,400
Feb 06, 202416.2116.5616.2116.5616.567,600
Feb 05, 202416.3516.4616.2916.3516.359,400
Feb 02, 202416.3516.6316.3516.6116.613,000
Feb 01, 202416.2716.5316.2616.5116.517,400
Jan 31, 202416.5516.5816.3216.3216.325,400
Jan 30, 202416.7016.7316.6416.6416.648,100
Jan 29, 202416.5216.7616.5216.7616.7611,900
Jan 26, 202416.5816.6616.5116.5216.5215,600
Jan 25, 202416.6016.6116.4916.5316.534,300
Jan 24, 202416.7716.7716.4516.4516.4510,100
Jan 23, 202416.7416.7416.5616.6116.616,200
Jan 22, 202416.4616.7716.4616.6816.6813,500
Jan 19, 202416.2216.4316.2216.4116.4114,300
Jan 18, 202416.2816.3416.1916.3116.3116,500
Jan 17, 202416.0916.2016.0916.2016.205,600
Jan 16, 202416.3616.3616.2216.2616.263,000
Jan 12, 202416.5016.5016.3716.3716.373,600
Jan 11, 202416.4816.4816.3316.4716.475,600
Jan 10, 202416.3316.5116.3316.5116.516,900
Jan 09, 202416.3716.4416.3716.4216.4225,500
Jan 08, 202416.1416.4716.1416.4716.473,300
Jan 05, 202416.0616.1716.0616.1716.17800
Jan 04, 202416.1216.2516.1216.1516.154,700
Jan 03, 202416.3616.3916.1716.1716.172,700
Jan 02, 202416.7316.7316.5216.5616.565,400
Dec 29, 202317.0117.0316.8316.8416.847,700
Dec 28, 202317.0017.0316.9817.0117.016,200
Dec 27, 202316.9217.0316.9216.9616.9610,100
Dec 26, 202316.8317.0016.8216.9216.927,200
Dec 22, 202316.7416.8616.7416.8116.815,000
Dec 21, 202316.6916.8016.6116.8016.8031,000
Dec 20, 202316.6916.8316.4316.4316.4316,500
Dec 19, 202316.6416.7916.6416.7816.7810,600
Dec 18, 202316.6416.6416.4816.6116.6118,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...