Motley Fool Next Index ET... (TMFX)
CBOE: TMFX
· Real-Time Price · USD
21.70
0.05 (0.22%)
At close: Sep 29, 2025, 3:58 PM
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.71 | 21.73 | 21.68 | 21.70 | n/a | 0.23% | 11,072 |
| Sep 26, 2025 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | 0.65% | 5,714 |
| Sep 25, 2025 | 21.43 | 21.52 | 21.43 | 21.51 | 21.51 | -0.74% | 3,300 |
| Sep 24, 2025 | 21.87 | 21.90 | 21.67 | 21.67 | 21.67 | -1.05% | 7,539 |
| Sep 23, 2025 | 22.02 | 22.04 | 21.89 | 21.90 | 21.90 | -0.41% | 4,813 |
| Sep 22, 2025 | 21.85 | 21.99 | 21.85 | 21.99 | 21.99 | 0.14% | 6,500 |
| Sep 19, 2025 | 22.12 | 22.12 | 21.88 | 21.96 | 21.96 | -0.32% | 1,700 |
| Sep 18, 2025 | 21.94 | 22.04 | 21.90 | 22.03 | 22.03 | 1.15% | 6,800 |
| Sep 17, 2025 | 21.83 | 22.05 | 21.68 | 21.78 | 21.78 | 0.05% | 7,400 |
| Sep 16, 2025 | 21.69 | 21.77 | 21.68 | 21.77 | 21.77 | -0.46% | 1,200 |
| Sep 15, 2025 | 21.93 | 21.93 | 21.87 | 21.87 | 21.87 | 0.37% | 6,200 |
| Sep 12, 2025 | 21.88 | 21.94 | 21.76 | 21.79 | 21.79 | -0.64% | 12,300 |
| Sep 11, 2025 | 21.67 | 21.93 | 21.64 | 21.93 | 21.93 | 2.00% | 2,717 |
| Sep 10, 2025 | 21.70 | 21.70 | 21.46 | 21.50 | 21.50 | -0.74% | 3,800 |
| Sep 9, 2025 | 21.67 | 21.67 | 21.57 | 21.66 | 21.66 | -0.60% | 7,434 |
| Sep 8, 2025 | 21.96 | 21.96 | 21.60 | 21.79 | 21.79 | 0.69% | 3,039 |
| Sep 5, 2025 | 21.52 | 21.64 | 21.50 | 21.64 | 21.64 | 0.93% | 4,436 |
| Sep 4, 2025 | 21.24 | 21.44 | 21.23 | 21.44 | 21.44 | 0.94% | 4,000 |
| Sep 3, 2025 | 21.28 | 21.28 | 21.17 | 21.24 | 21.24 | -0.19% | 4,600 |
| Sep 2, 2025 | 21.41 | 21.41 | 21.14 | 21.28 | 21.28 | -0.61% | 2,500 |