Motley Fool Capital Efficiency 100 Index ETF (TMFE)

BATS: TMFE · Real-Time Price · USD

28.85

-0.10 (-0.36%)

At close: Mar 5, 2026, 4:00 PM EST

28.85

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:10 PM EST

TMFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.85	28.97	28.69	28.85	28.85	-0.35%	688
Mar 4, 2026	28.75	29.03	28.75	28.95	28.95	0.84%	9,767
Mar 3, 2026	28.25	28.71	28.25	28.71	28.71	-0.38%	3,423
Mar 2, 2026	28.38	28.93	28.38	28.82	28.82	-0.03%	9,416
Feb 27, 2026	28.50	28.83	28.48	28.83	28.83	-0.24%	17,128
Feb 26, 2026	28.72	28.90	28.49	28.90	28.90	0.80%	16,909
Feb 25, 2026	28.43	28.85	28.43	28.67	28.67	1.16%	30,714
Feb 24, 2026	28.12	28.34	28.08	28.34	28.34	0.93%	19,748
Feb 23, 2026	28.43	28.45	28.04	28.08	28.08	-1.82%	11,938
Feb 20, 2026	28.29	28.64	28.29	28.60	28.60	0.78%	20,756
Feb 19, 2026	28.42	28.54	28.32	28.38	28.38	-0.70%	14,744
Feb 18, 2026	28.48	28.68	28.48	28.58	28.58	0.32%	13,415
Feb 17, 2026	28.41	28.58	28.23	28.49	28.49	-0.07%	24,079
Feb 13, 2026	28.51	28.70	28.45	28.51	28.51	0.32%	5,141
Feb 12, 2026	28.79	28.86	28.42	28.42	28.42	-1.25%	10,561
Feb 11, 2026	28.95	28.98	28.58	28.78	28.78	-0.28%	22,205
Feb 10, 2026	28.98	29.09	28.85	28.86	28.86	-0.38%	30,569
Feb 9, 2026	28.93	29.00	28.77	28.97	28.97	-0.07%	19,843
Feb 6, 2026	28.60	28.99	28.60	28.99	28.99	1.45%	57,815
Feb 5, 2026	28.67	28.84	28.55	28.58	28.57	-0.88%	12,335
Feb 4, 2026	28.93	28.95	28.77	28.83	28.83	-0.29%	11,069
Feb 3, 2026	29.37	29.37	28.82	28.92	28.91	-1.55%	30,935
Feb 2, 2026	29.00	29.40	29.00	29.37	29.37	0.96%	34,278
Jan 30, 2026	29.16	29.23	28.98	29.09	29.09	-0.77%	15,015
Jan 29, 2026	29.46	29.46	28.50	29.32	29.32	-0.35%	42,989
Jan 28, 2026	29.55	29.56	29.35	29.42	29.42	-0.27%	9,395
Jan 27, 2026	29.52	29.52	29.46	29.50	29.50	0.27%	8,985
Jan 26, 2026	29.28	29.47	29.28	29.42	29.42	0.65%	9,101
Jan 23, 2026	29.10	29.30	29.10	29.23	29.23	0.51%	12,849
Jan 22, 2026	29.16	29.21	29.05	29.08	29.08	0.54%	17,067
Jan 21, 2026	28.74	29.04	28.61	28.93	28.93	0.98%	37,381
Jan 20, 2026	28.81	28.90	28.10	28.65	28.65	-1.88%	25,015
Jan 16, 2026	29.27	29.28	29.17	29.20	29.20	-0.21%	27,216
Jan 15, 2026	29.47	29.47	29.23	29.26	29.26	0.13%	16,304
Jan 14, 2026	29.42	29.42	29.08	29.22	29.22	-0.94%	14,480
Jan 13, 2026	29.69	29.69	29.39	29.49	29.49	-0.33%	10,095
Jan 12, 2026	29.53	29.76	29.44	29.59	29.59	-0.36%	15,019
Jan 9, 2026	29.55	29.72	29.49	29.70	29.70	0.49%	10,412
Jan 8, 2026	29.53	29.59	29.52	29.55	29.55	-0.06%	11,216
Jan 7, 2026	29.57	29.75	29.56	29.57	29.57	-	13,803
Jan 6, 2026	29.30	29.59	29.29	29.57	29.57	1.19%	28,229
Jan 5, 2026	28.98	29.38	28.98	29.22	29.22	0.83%	22,178
Jan 2, 2026	29.29	29.29	28.86	28.98	28.98	-0.69%	49,050
Dec 31, 2025	29.38	29.38	29.18	29.18	29.18	-0.65%	51,682
Dec 30, 2025	29.39	29.41	29.37	29.37	29.37	-0.24%	16,726
Dec 29, 2025	29.37	29.48	29.36	29.44	29.44	-0.23%	25,049
Dec 26, 2025	29.44	29.54	29.44	29.51	29.51	0.11%	17,791
Dec 24, 2025	29.36	29.49	29.36	29.48	29.48	0.45%	5,056
Dec 23, 2025	29.25	29.35	29.25	29.35	29.35	0.16%	11,402
Dec 22, 2025	29.31	29.33	29.26	29.30	29.30	0.33%	13,269
Dec 19, 2025	29.02	29.22	28.90	29.20	29.20	0.59%	24,283
Dec 18, 2025	29.04	29.16	28.96	29.03	29.03	0.41%	17,361
Dec 17, 2025	29.16	29.19	28.91	28.91	28.82	-0.72%	10,976
Dec 16, 2025	29.13	29.18	28.99	29.12	29.03	-0.16%	8,466
Dec 15, 2025	29.39	29.39	29.12	29.17	29.07	-0.53%	7,528
Dec 12, 2025	29.41	29.55	29.28	29.32	29.23	-0.47%	11,073
Dec 11, 2025	29.30	29.48	29.24	29.46	29.37	0.77%	9,847
Dec 10, 2025	29.23	29.29	29.11	29.24	29.14	0.04%	8,410
Dec 9, 2025	29.05	29.26	29.05	29.22	29.13	0.01%	11,162
Dec 8, 2025	29.40	29.46	29.18	29.22	29.13	-0.68%	16,185
Dec 5, 2025	29.32	29.57	29.32	29.42	29.33	0.51%	14,326
Dec 4, 2025	29.35	29.35	29.17	29.27	29.18	-0.25%	8,148
Dec 3, 2025	29.30	29.38	29.25	29.35	29.25	-0.19%	7,646
Dec 2, 2025	29.33	29.45	29.30	29.40	29.31	0.52%	17,011
Dec 1, 2025	29.12	29.38	29.12	29.25	29.16	-0.27%	9,811
Nov 28, 2025	29.28	29.33	29.27	29.33	29.24	0.45%	4,388
Nov 26, 2025	29.13	29.29	29.13	29.20	29.11	0.30%	10,947
Nov 25, 2025	28.82	29.12	28.68	29.11	29.02	1.34%	14,654
Nov 24, 2025	28.55	28.76	28.55	28.73	28.63	1.09%	11,856
Nov 21, 2025	28.20	28.60	28.20	28.42	28.33	1.27%	10,082
Nov 20, 2025	28.84	28.89	28.06	28.06	27.97	-1.29%	14,424
Nov 19, 2025	28.42	28.54	28.31	28.43	28.34	0.10%	11,455
Nov 18, 2025	28.50	28.53	28.30	28.40	28.31	-0.77%	16,495
Nov 17, 2025	28.91	28.97	28.54	28.62	28.53	-1.01%	13,979
Nov 14, 2025	28.80	29.08	28.73	28.91	28.82	-0.58%	69,039
Nov 13, 2025	29.30	29.43	29.08	29.08	28.99	-1.31%	10,840
Nov 12, 2025	29.54	29.54	29.40	29.47	29.37	0.01%	12,954
Nov 11, 2025	29.25	29.47	29.25	29.47	29.37	0.35%	8,954
Nov 10, 2025	29.20	29.39	29.14	29.36	29.27	1.21%	12,809
Nov 7, 2025	28.81	29.01	28.76	29.01	28.92	0.16%	41,969
Nov 6, 2025	29.23	29.23	28.90	28.97	28.87	-1.33%	11,445
Nov 5, 2025	29.28	29.44	29.23	29.36	29.26	0.13%	7,440
Nov 4, 2025	29.31	29.49	29.29	29.32	29.23	-0.76%	6,430
Nov 3, 2025	29.54	29.58	29.43	29.54	29.45	0.18%	18,964
Oct 31, 2025	29.70	29.70	29.40	29.49	29.39	0.20%	5,401
Oct 30, 2025	29.48	29.68	29.43	29.43	29.34	-0.90%	9,663
Oct 29, 2025	29.96	29.96	29.62	29.70	29.60	-0.66%	16,577
Oct 28, 2025	29.96	29.96	29.87	29.89	29.80	0.02%	8,102
Oct 27, 2025	29.79	29.89	29.77	29.89	29.79	1.04%	22,193
Oct 24, 2025	29.50	29.67	29.50	29.58	29.48	0.41%	12,506
Oct 23, 2025	29.33	29.51	29.33	29.46	29.36	0.53%	9,058
Oct 22, 2025	29.47	29.47	29.21	29.31	29.21	-0.75%	20,212
Oct 21, 2025	29.39	29.55	29.36	29.53	29.43	0.53%	8,173
Oct 20, 2025	29.22	29.39	29.22	29.37	29.28	1.23%	44,426
Oct 17, 2025	28.74	29.05	28.74	29.01	28.92	1.01%	8,393
Oct 16, 2025	29.14	29.16	28.65	28.72	28.63	-1.00%	12,359
Oct 15, 2025	29.16	29.29	28.86	29.01	28.92	0.11%	17,563
Oct 14, 2025	28.69	29.09	28.69	28.98	28.89	0.14%	10,712
Oct 13, 2025	28.86	28.99	28.86	28.94	28.85	1.04%	7,787
Oct 10, 2025	29.32	29.37	28.64	28.64	28.55	-2.21%	12,171