Motley Fool Capital Efficiency 100 Index ETF (TMFE)

BATS: TMFE · Real-Time Price · USD

28.97

-0.14 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

28.97

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TMFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.10	29.10	28.95	28.98	28.98	-0.44%	909
Apr 27, 2026	29.09	29.17	29.09	29.11	29.11	-0.24%	6,675
Apr 24, 2026	29.01	29.18	28.91	29.18	29.18	0.75%	10,602
Apr 23, 2026	29.25	29.25	28.75	28.96	28.96	-1.26%	13,508
Apr 22, 2026	29.30	29.34	29.25	29.33	29.33	0.87%	4,547
Apr 21, 2026	29.33	29.41	29.08	29.08	29.08	-0.65%	6,332
Apr 20, 2026	29.32	29.32	29.21	29.27	29.27	-0.38%	9,768
Apr 17, 2026	29.13	29.44	29.13	29.38	29.38	0.89%	8,194
Apr 16, 2026	29.15	29.18	29.05	29.12	29.12	0.14%	15,061
Apr 15, 2026	28.88	29.08	28.88	29.08	29.08	1.14%	5,529
Apr 14, 2026	28.41	28.79	28.41	28.75	28.75	1.40%	8,496
Apr 13, 2026	27.93	28.36	27.93	28.36	28.36	1.08%	8,665
Apr 10, 2026	28.36	28.36	28.00	28.05	28.05	-0.88%	6,778
Apr 9, 2026	28.05	28.32	28.03	28.30	28.30	0.54%	21,800
Apr 8, 2026	28.19	28.29	28.09	28.15	28.15	2.69%	15,114
Apr 7, 2026	27.46	27.46	27.19	27.42	27.42	-0.60%	29,246
Apr 6, 2026	27.38	27.58	27.38	27.58	27.58	0.75%	14,984
Apr 2, 2026	26.98	27.44	26.98	27.37	27.37	0.27%	11,290
Apr 1, 2026	27.32	27.48	27.29	27.30	27.30	0.26%	6,409
Mar 31, 2026	26.78	27.25	26.78	27.23	27.23	2.87%	5,099
Mar 30, 2026	26.57	26.66	26.38	26.47	26.47	0.15%	11,010
Mar 27, 2026	26.84	26.84	26.36	26.43	26.43	-1.97%	38,340
Mar 26, 2026	27.20	27.38	26.95	26.96	26.96	-1.57%	25,080
Mar 25, 2026	27.36	27.59	27.29	27.39	27.39	0.40%	17,312
Mar 24, 2026	27.33	27.49	27.28	27.28	27.28	-0.98%	28,695
Mar 23, 2026	27.63	27.77	27.55	27.55	27.55	0.95%	11,114
Mar 20, 2026	27.54	27.54	27.17	27.29	27.29	-1.16%	31,557
Mar 19, 2026	27.57	27.68	27.43	27.61	27.61	-0.43%	25,330
Mar 18, 2026	28.08	28.08	27.71	27.73	27.73	-1.56%	10,720
Mar 17, 2026	28.39	28.39	28.17	28.17	28.17	0.18%	13,028
Mar 16, 2026	28.06	28.19	28.03	28.12	28.12	0.86%	24,157
Mar 13, 2026	28.08	28.18	27.87	27.88	27.88	-0.50%	17,553
Mar 12, 2026	28.25	28.29	28.02	28.02	28.02	-1.34%	10,817
Mar 11, 2026	28.54	28.59	28.39	28.40	28.40	-0.51%	58,362
Mar 10, 2026	28.53	28.80	28.45	28.55	28.55	-0.47%	21,805
Mar 9, 2026	28.19	28.68	28.10	28.68	28.68	0.56%	19,413
Mar 6, 2026	28.43	28.60	28.43	28.52	28.52	-1.13%	17,161
Mar 5, 2026	28.97	28.98	28.63	28.85	28.85	-0.36%	29,207
Mar 4, 2026	28.75	29.03	28.75	28.95	28.95	0.84%	9,797
Mar 3, 2026	28.25	28.75	28.22	28.71	28.71	-0.38%	73,626
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