Motley Fool Next Index ETF (TMFX)
BATS: TMFX · Real-Time Price · USD
21.65
+0.06 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
21.71
+0.06 (0.26%)
After-hours: Dec 5, 2025, 8:00 PM EST
TMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.65 | 21.77 | 21.65 | 21.65 | 21.65 | 0.29% | 1,659 |
| Dec 4, 2025 | 21.52 | 21.63 | 21.52 | 21.59 | 21.59 | 0.54% | 3,333 |
| Dec 3, 2025 | 21.47 | 21.48 | 21.46 | 21.48 | 21.47 | 0.70% | 2,494 |
| Dec 2, 2025 | 21.47 | 21.47 | 21.33 | 21.33 | 21.33 | 0.13% | 1,496 |
| Dec 1, 2025 | 21.31 | 21.48 | 21.30 | 21.30 | 21.30 | -0.86% | 1,979 |
| Nov 28, 2025 | 21.52 | 21.52 | 21.48 | 21.48 | 21.48 | 0.76% | 611 |
| Nov 26, 2025 | 21.22 | 21.40 | 21.22 | 21.32 | 21.32 | 0.45% | 4,087 |
| Nov 25, 2025 | 20.89 | 21.23 | 20.89 | 21.23 | 21.22 | 2.00% | 3,071 |
| Nov 24, 2025 | 20.77 | 20.87 | 20.62 | 20.81 | 20.81 | 1.07% | 9,581 |
| Nov 21, 2025 | 20.25 | 20.63 | 20.23 | 20.59 | 20.59 | 2.30% | 3,366 |
| Nov 20, 2025 | 20.85 | 20.92 | 20.13 | 20.13 | 20.13 | -1.78% | 9,349 |
| Nov 19, 2025 | 20.43 | 20.49 | 20.40 | 20.49 | 20.49 | 0.15% | 2,727 |
| Nov 18, 2025 | 20.00 | 20.56 | 20.00 | 20.46 | 20.46 | 0.15% | 15,539 |
| Nov 17, 2025 | 20.74 | 20.74 | 20.37 | 20.43 | 20.43 | -1.97% | 3,408 |
| Nov 14, 2025 | 20.60 | 21.02 | 20.52 | 20.84 | 20.84 | -0.42% | 15,598 |
| Nov 13, 2025 | 21.40 | 21.40 | 20.93 | 20.93 | 20.93 | -2.63% | 8,028 |
| Nov 12, 2025 | 21.50 | 21.63 | 21.46 | 21.50 | 21.50 | 0.14% | 5,647 |
| Nov 11, 2025 | 21.40 | 21.51 | 21.39 | 21.47 | 21.47 | 0.12% | 10,475 |
| Nov 10, 2025 | 21.50 | 21.50 | 21.26 | 21.44 | 21.44 | 1.33% | 5,341 |
| Nov 7, 2025 | 20.79 | 21.16 | 20.72 | 21.16 | 21.16 | 0.43% | 14,943 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.02 | 21.07 | 21.07 | -2.00% | 10,766 |
| Nov 5, 2025 | 21.39 | 21.59 | 21.37 | 21.50 | 21.50 | 0.53% | 5,571 |
| Nov 4, 2025 | 21.28 | 21.53 | 21.28 | 21.39 | 21.39 | -1.30% | 10,738 |
| Nov 3, 2025 | 21.62 | 21.68 | 21.49 | 21.67 | 21.67 | -0.14% | 7,922 |
| Oct 31, 2025 | 21.44 | 21.72 | 21.44 | 21.70 | 21.70 | 1.83% | 19,192 |
| Oct 30, 2025 | 21.30 | 21.59 | 21.30 | 21.31 | 21.31 | -0.69% | 21,635 |
| Oct 29, 2025 | 21.76 | 21.76 | 21.40 | 21.46 | 21.46 | -1.51% | 5,659 |
| Oct 28, 2025 | 22.04 | 22.04 | 21.79 | 21.79 | 21.79 | -1.01% | 16,386 |
| Oct 27, 2025 | 22.02 | 22.04 | 21.96 | 22.01 | 22.01 | 0.76% | 17,258 |
| Oct 24, 2025 | 21.99 | 22.01 | 21.84 | 21.84 | 21.84 | 0.61% | 6,090 |
| Oct 23, 2025 | 21.80 | 21.80 | 21.55 | 21.71 | 21.71 | 1.29% | 3,095 |
| Oct 22, 2025 | 21.51 | 21.71 | 21.31 | 21.44 | 21.44 | -1.55% | 11,354 |
| Oct 21, 2025 | 21.61 | 21.86 | 21.59 | 21.77 | 21.77 | 0.45% | 7,868 |
| Oct 20, 2025 | 21.61 | 21.71 | 21.58 | 21.68 | 21.68 | 1.35% | 4,703 |
| Oct 17, 2025 | 21.17 | 21.44 | 21.17 | 21.39 | 21.39 | 0.09% | 5,070 |
| Oct 16, 2025 | 21.67 | 21.68 | 21.30 | 21.37 | 21.37 | -1.10% | 18,905 |
| Oct 15, 2025 | 21.76 | 21.88 | 21.48 | 21.61 | 21.61 | - | 5,677 |
| Oct 14, 2025 | 21.34 | 21.72 | 21.34 | 21.61 | 21.61 | 0.54% | 15,745 |
| Oct 13, 2025 | 21.52 | 21.52 | 21.43 | 21.49 | 21.49 | 1.60% | 5,732 |
| Oct 10, 2025 | 21.82 | 21.90 | 21.15 | 21.15 | 21.15 | -3.05% | 9,387 |
| Oct 9, 2025 | 21.84 | 21.87 | 21.80 | 21.82 | 21.82 | -0.47% | 4,165 |
| Oct 8, 2025 | 21.70 | 21.92 | 21.70 | 21.92 | 21.92 | 1.21% | 2,368 |
| Oct 7, 2025 | 21.95 | 22.00 | 21.55 | 21.66 | 21.66 | -1.18% | 2,991 |
| Oct 6, 2025 | 21.92 | 22.04 | 21.85 | 21.92 | 21.92 | 0.41% | 12,871 |
| Oct 3, 2025 | 21.84 | 21.95 | 21.83 | 21.83 | 21.83 | 0.07% | 10,539 |
| Oct 2, 2025 | 21.72 | 21.81 | 21.62 | 21.81 | 21.81 | 0.84% | 2,774 |
| Oct 1, 2025 | 21.54 | 21.65 | 21.54 | 21.63 | 21.63 | 0.03% | 9,859 |
| Sep 30, 2025 | 21.69 | 21.71 | 21.40 | 21.62 | 21.62 | -0.34% | 12,987 |
| Sep 29, 2025 | 21.71 | 21.73 | 21.68 | 21.70 | 21.70 | 0.21% | 11,072 |
| Sep 26, 2025 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | 0.67% | 5,714 |
| Sep 25, 2025 | 21.43 | 21.52 | 21.43 | 21.51 | 21.51 | -0.76% | 3,265 |
| 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 | -0.39% | 4,813 |
| Sep 22, 2025 | 21.85 | 21.99 | 21.85 | 21.99 | 21.99 | 0.11% | 6,470 |
| Sep 19, 2025 | 22.12 | 22.12 | 21.88 | 21.96 | 21.96 | -0.32% | 1,650 |
| Sep 18, 2025 | 21.94 | 22.04 | 21.90 | 22.03 | 22.03 | 1.16% | 6,773 |
| Sep 17, 2025 | 21.83 | 22.05 | 21.68 | 21.78 | 21.78 | 0.04% | 7,372 |
| Sep 16, 2025 | 21.69 | 21.77 | 21.68 | 21.77 | 21.77 | -0.44% | 1,172 |
| Sep 15, 2025 | 21.93 | 21.93 | 21.87 | 21.87 | 21.87 | 0.39% | 6,153 |
| Sep 12, 2025 | 21.88 | 21.94 | 21.76 | 21.79 | 21.79 | -0.65% | 12,265 |
| 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 | -0.76% | 3,793 |
| Sep 9, 2025 | 21.67 | 21.67 | 21.57 | 21.67 | 21.66 | -0.59% | 7,434 |
| Sep 8, 2025 | 21.96 | 21.96 | 21.60 | 21.79 | 21.79 | 0.72% | 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% | 3,957 |
| Sep 3, 2025 | 21.28 | 21.28 | 21.17 | 21.24 | 21.24 | -0.16% | 4,579 |
| Sep 2, 2025 | 21.41 | 21.41 | 21.14 | 21.28 | 21.28 | -0.65% | 2,467 |
| Aug 29, 2025 | 21.50 | 21.50 | 21.36 | 21.42 | 21.41 | -0.70% | 4,860 |
| Aug 28, 2025 | 21.51 | 21.57 | 21.47 | 21.57 | 21.57 | 0.76% | 6,573 |
| Aug 27, 2025 | 21.39 | 21.42 | 21.37 | 21.41 | 21.40 | 0.71% | 18,660 |
| Aug 26, 2025 | 21.31 | 21.31 | 21.24 | 21.25 | 21.25 | 0.21% | 5,401 |
| Aug 25, 2025 | 21.29 | 21.29 | 21.21 | 21.21 | 21.21 | -0.77% | 1,938 |
| Aug 22, 2025 | 21.02 | 21.40 | 21.02 | 21.38 | 21.37 | 2.72% | 3,340 |
| Aug 21, 2025 | 20.76 | 20.82 | 20.76 | 20.81 | 20.81 | -0.23% | 2,183 |
| Aug 20, 2025 | 20.88 | 20.90 | 20.69 | 20.86 | 20.86 | -0.22% | 6,314 |
| Aug 19, 2025 | 21.12 | 21.12 | 20.90 | 20.90 | 20.90 | -0.81% | 2,944 |
| Aug 18, 2025 | 21.03 | 21.07 | 21.02 | 21.07 | 21.07 | 0.53% | 3,927 |
| Aug 15, 2025 | 21.12 | 21.12 | 20.94 | 20.96 | 20.96 | 0.07% | 3,387 |
| Aug 14, 2025 | 21.12 | 21.12 | 20.84 | 20.95 | 20.95 | -1.37% | 6,938 |
| Aug 13, 2025 | 21.16 | 21.24 | 20.96 | 21.24 | 21.24 | 1.77% | 10,987 |
| Aug 12, 2025 | 20.57 | 20.87 | 20.57 | 20.87 | 20.87 | 2.05% | 23,475 |
| Aug 11, 2025 | 20.63 | 20.71 | 20.45 | 20.45 | 20.45 | -0.87% | 16,058 |
| Aug 8, 2025 | 21.03 | 21.03 | 20.63 | 20.63 | 20.63 | -0.73% | 3,504 |
| Aug 7, 2025 | 21.11 | 21.11 | 20.65 | 20.78 | 20.78 | -0.37% | 3,269 |
| Aug 6, 2025 | 21.12 | 21.12 | 20.75 | 20.86 | 20.86 | 0.19% | 4,812 |
| Aug 5, 2025 | 20.97 | 20.97 | 20.74 | 20.82 | 20.82 | -0.63% | 7,804 |
| Aug 4, 2025 | 20.75 | 20.95 | 20.75 | 20.95 | 20.95 | 1.86% | 5,456 |
| Aug 1, 2025 | 20.74 | 20.75 | 20.28 | 20.57 | 20.57 | -1.35% | 6,613 |
| Jul 31, 2025 | 21.48 | 21.48 | 20.85 | 20.85 | 20.85 | -1.22% | 6,702 |
| Jul 30, 2025 | 21.26 | 21.32 | 21.02 | 21.11 | 21.11 | 0.01% | 8,644 |
| Jul 29, 2025 | 21.63 | 21.63 | 21.10 | 21.11 | 21.11 | -0.83% | 6,309 |
| Jul 28, 2025 | 21.42 | 21.42 | 21.25 | 21.28 | 21.28 | -0.08% | 18,884 |
| Jul 25, 2025 | 21.29 | 21.32 | 21.19 | 21.30 | 21.30 | 0.33% | 5,215 |
| Jul 24, 2025 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | -0.27% | 1,286 |
| Jul 23, 2025 | 21.23 | 21.30 | 21.23 | 21.29 | 21.29 | 0.78% | 10,230 |
| Jul 22, 2025 | 20.95 | 21.12 | 20.86 | 21.12 | 21.12 | 1.31% | 7,036 |
| Jul 21, 2025 | 21.08 | 21.08 | 20.85 | 20.85 | 20.85 | -0.67% | 16,706 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.91 | 20.99 | 20.99 | 0.24% | 2,659 |
| Jul 17, 2025 | 20.76 | 20.95 | 20.76 | 20.94 | 20.94 | 1.36% | 4,077 |