Skip to main content
Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
21.21
-0.23 (-1.07%)
Mar 5, 2026, 4:00 PM EST - Market closed

TMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.5121.5221.1021.2121.21-1.05%3,318
Mar 4, 202621.3521.4921.3521.4421.440.25%1,939
Mar 3, 202621.0321.4521.0021.3821.38-1.13%2,143
Mar 2, 202621.1721.6621.1721.6321.630.71%2,666
Feb 27, 202621.3521.4821.3121.4821.48-0.81%2,181
Feb 26, 202621.5721.6521.4121.6521.650.58%6,744
Feb 25, 202621.2221.5321.2221.5321.520.16%12,276
Feb 24, 202621.1521.5221.1521.4921.491.57%2,543
Feb 23, 202621.5021.5021.1121.1621.16-2.16%6,528
Feb 20, 202621.6821.6821.5221.6321.630.34%13,487
Feb 19, 202621.4921.5521.3921.5521.55-0.08%3,183
Feb 18, 202621.6521.6521.5321.5721.570.96%1,136
Feb 17, 202621.2821.4321.0921.3621.360.04%8,909
Feb 13, 202621.2021.4821.2021.3621.361.06%2,347
Feb 12, 202621.7321.7321.1121.1321.13-2.13%6,554
Feb 11, 202621.5021.5921.4121.5921.59-0.95%4,488
Feb 10, 202621.7921.9821.7921.8021.800.01%2,285
Feb 9, 202621.5621.8321.5621.8021.800.95%3,015
Feb 6, 202621.3221.5921.2621.5921.593.34%2,951
Feb 5, 202621.2221.2220.8620.8920.89-1.53%8,382
Feb 4, 202621.2921.2920.9921.2221.22-0.24%1,417
Feb 3, 202621.5621.5621.0921.2721.27-1.20%12,905
Feb 2, 202621.4421.6321.4421.5321.530.33%2,366
Jan 30, 202621.6321.6321.4221.4621.46-1.45%4,481
Jan 29, 202621.8822.2621.5921.7721.77-1.43%8,595
Jan 28, 202622.1822.1922.0822.0922.09-0.41%4,248
Jan 27, 202622.2722.2722.1222.1822.18-0.38%4,520
Jan 26, 202622.2722.3322.2622.2622.26-0.05%2,247
Jan 23, 202622.5822.5822.2322.2822.28-0.88%3,836
Jan 22, 202622.4122.5322.4122.4722.470.92%7,543
Jan 21, 202622.1922.3122.0522.2722.271.24%12,272
Jan 20, 202622.0222.2121.9722.0022.00-1.44%12,856
Jan 16, 202622.3622.4922.3122.3222.32-0.15%4,645
Jan 15, 202622.3422.4622.3422.3522.350.52%6,028
Jan 14, 202622.3222.3222.2122.2422.24-0.53%2,283
Jan 13, 202622.4822.4822.2822.3622.36-0.21%3,628
Jan 12, 202622.2722.4122.2522.4022.400.42%7,036
Jan 9, 202622.2722.3922.2022.3122.310.54%7,376
Jan 8, 202622.2522.2522.1622.1922.19-0.30%4,945
Jan 7, 202622.3222.3522.2622.2622.26-0.26%4,318
Jan 6, 202622.0122.3122.0122.3122.311.49%2,478
Jan 5, 202621.8022.0321.8021.9921.991.27%5,971
Jan 2, 202621.6121.7321.5321.7121.710.74%4,294
Dec 31, 202521.7421.7421.5521.5521.55-0.95%2,941
Dec 30, 202521.8721.9621.7621.7621.76-0.47%11,490
Dec 29, 202521.8821.9521.8221.8621.86-0.50%3,881
Dec 26, 202522.0422.0421.9421.9721.97-0.32%5,886
Dec 24, 202522.0122.0422.0022.0422.040.32%2,130
Dec 23, 202522.0422.0721.8921.9721.97-0.54%20,373
Dec 22, 202521.9622.1321.9622.0922.091.23%2,607
Dec 19, 202521.6221.8421.6221.8221.821.37%4,761
Dec 18, 202521.6321.6621.5021.5321.520.84%3,091
Dec 17, 202521.6121.6421.3521.3521.33-0.69%1,089
Dec 16, 202521.5621.5621.3621.4921.48-0.16%18,792
Dec 15, 202521.7521.7521.5321.5321.52-0.78%623
Dec 12, 202522.0022.0021.6521.7021.69-1.45%1,332
Dec 11, 202521.7922.0621.7922.0222.010.67%5,294
Dec 10, 202521.6521.8721.6521.8721.861.24%1,606
Dec 9, 202521.6821.7221.6021.6021.59-0.19%3,742
Dec 8, 202521.7421.7421.6321.6521.63-0.03%6,629
Dec 5, 202521.6521.7721.6521.6521.640.29%1,659
Dec 4, 202521.5221.6321.5221.5921.580.54%3,333
Dec 3, 202521.4721.4821.4621.4821.460.70%2,494
Dec 2, 202521.4721.4721.3321.3321.310.13%1,496
Dec 1, 202521.3121.4821.3021.3021.29-0.86%1,979
Nov 28, 202521.5221.5221.4821.4821.470.76%611
Nov 26, 202521.2221.4021.2221.3221.310.45%4,087
Nov 25, 202520.8921.2320.8921.2321.212.00%3,071
Nov 24, 202520.7720.8720.6220.8120.801.07%9,581
Nov 21, 202520.2520.6320.2320.5920.582.30%3,366
Nov 20, 202520.8520.9220.1320.1320.12-1.78%9,349
Nov 19, 202520.4320.4920.4020.4920.480.15%2,727
Nov 18, 202520.0020.5620.0020.4620.450.15%15,539
Nov 17, 202520.7420.7420.3720.4320.42-1.97%3,408
Nov 14, 202520.6021.0220.5220.8420.83-0.42%15,598
Nov 13, 202521.4021.4020.9320.9320.92-2.63%8,028
Nov 12, 202521.5021.6321.4621.5021.490.14%5,647
Nov 11, 202521.4021.5121.3921.4721.460.12%10,475
Nov 10, 202521.5021.5021.2621.4421.431.33%5,341
Nov 7, 202520.7921.1620.7221.1621.150.43%14,943
Nov 6, 202521.4021.4021.0221.0721.06-2.00%10,766
Nov 5, 202521.3921.5921.3721.5021.490.53%5,571
Nov 4, 202521.2821.5321.2821.3921.38-1.30%10,738
Nov 3, 202521.6221.6821.4921.6721.66-0.14%7,922
Oct 31, 202521.4421.7221.4421.7021.691.83%19,192
Oct 30, 202521.3021.5921.3021.3121.30-0.69%21,635
Oct 29, 202521.7621.7621.4021.4621.45-1.51%5,659
Oct 28, 202522.0422.0421.7921.7921.78-1.01%16,386
Oct 27, 202522.0222.0421.9622.0122.000.76%17,258
Oct 24, 202521.9922.0121.8421.8421.830.61%6,090
Oct 23, 202521.8021.8021.5521.7121.701.29%3,095
Oct 22, 202521.5121.7121.3121.4421.42-1.55%11,354
Oct 21, 202521.6121.8621.5921.7721.760.45%7,868
Oct 20, 202521.6121.7121.5821.6821.671.35%4,703
Oct 17, 202521.1721.4421.1721.3921.380.09%5,070
Oct 16, 202521.6721.6821.3021.3721.36-1.10%18,905
Oct 15, 202521.7621.8821.4821.6121.60-5,677
Oct 14, 202521.3421.7221.3421.6121.590.54%15,745
Oct 13, 202521.5221.5221.4321.4921.481.60%5,732
Oct 10, 202521.8221.9021.1521.1521.14-3.05%9,387