Motley Fool Capital Efficiency 100 ETF (TMFE)
23.63
+0.05
(+0.20%)
USD |
NYSEARCA |
May 20, 16:00
23.65
+0.02
(+0.10%)
After-Hours: 20:00
TMFE Price: 23.63 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 23.58 | 23.67 | 23.58 | 23.63 | 12115.00 |
May 17, 2024 | 23.60 | 23.60 | 23.52 | 23.58 | 3556.00 |
May 16, 2024 | 23.65 | 23.71 | 23.59 | 23.59 | 6132.00 |
May 15, 2024 | 23.17 | 23.54 | 23.17 | 23.54 | 10754.00 |
May 14, 2024 | 23.04 | 23.20 | 23.02 | 23.20 | 8207.00 |
May 13, 2024 | 23.17 | 23.17 | 23.10 | 23.12 | 3395.00 |
May 10, 2024 | 23.15 | 23.15 | 23.06 | 23.14 | 3720.00 |
May 09, 2024 | 22.95 | 23.07 | 22.95 | 23.05 | 2901.00 |
May 08, 2024 | 22.92 | 22.99 | 22.92 | 22.97 | 4013.00 |
May 07, 2024 | 22.93 | 23.07 | 22.92 | 23.07 | 3151.00 |
May 06, 2024 | 22.73 | 22.86 | 22.72 | 22.86 | 7999.00 |
May 03, 2024 | 22.52 | 22.65 | 22.51 | 22.61 | 11332.00 |
May 02, 2024 | 22.32 | 22.32 | 22.04 | 22.27 | 15566.00 |
May 01, 2024 | 22.02 | 22.32 | 22.02 | 22.05 | 3506.00 |
Apr 30, 2024 | 22.40 | 22.41 | 22.10 | 22.10 | 4334.00 |
Apr 29, 2024 | 22.47 | 22.48 | 22.39 | 22.45 | 7635.00 |
Apr 26, 2024 | 22.38 | 22.58 | 22.38 | 22.44 | 11541.00 |
Apr 25, 2024 | 21.98 | 22.23 | 21.92 | 22.18 | 6342.00 |
Apr 24, 2024 | 22.48 | 22.48 | 22.20 | 22.32 | 18935.00 |
Apr 23, 2024 | 22.12 | 22.38 | 22.12 | 22.34 | 11389.00 |
Apr 22, 2024 | 22.01 | 22.17 | 21.94 | 22.07 | 26321.00 |
Apr 19, 2024 | 22.20 | 22.27 | 21.86 | 21.93 | 17067.00 |
Apr 18, 2024 | 22.29 | 22.45 | 22.24 | 22.25 | 6453.00 |
Apr 17, 2024 | 22.62 | 22.62 | 22.27 | 22.33 | 8014.00 |
Apr 16, 2024 | 22.51 | 22.55 | 22.47 | 22.50 | 9016.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.74
Minimum
Oct 14 2022
23.63
Maximum
May 20 2024
17.80
Average
17.48
Median
May 31 2023