Motley Fool Capital Efficiency 100 ETF (TMFE)
25.73
-0.20
(-0.77%)
USD |
NYSEARCA |
Nov 04, 16:00
25.75
+0.02
(+0.08%)
After-Hours: 20:00
TMFE Price: 25.73 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.75 | 25.83 | 25.68 | 25.73 | 67936.00 |
| Nov 01, 2024 | 25.70 | 25.93 | 25.70 | 25.93 | 44241.00 |
| Oct 31, 2024 | 25.90 | 26.04 | 25.64 | 25.77 | 125088.0 |
| Oct 30, 2024 | 26.10 | 26.51 | 25.96 | 26.03 | 152005.0 |
| Oct 29, 2024 | 26.00 | 26.15 | 25.98 | 26.11 | 11829.00 |
| Oct 28, 2024 | 26.19 | 26.19 | 26.00 | 26.00 | 7339.00 |
| Oct 25, 2024 | 25.99 | 26.13 | 25.99 | 26.13 | 1791.00 |
| Oct 24, 2024 | 26.06 | 26.14 | 25.97 | 26.14 | 3700.00 |
| Oct 23, 2024 | 26.20 | 26.20 | 25.99 | 26.00 | 3217.00 |
| Oct 22, 2024 | 26.15 | 26.27 | 26.15 | 26.26 | 3554.00 |
| Oct 21, 2024 | 26.36 | 26.37 | 26.20 | 26.27 | 19429.00 |
| Oct 18, 2024 | 26.37 | 26.43 | 26.35 | 26.38 | 2098.00 |
| Oct 17, 2024 | 26.38 | 26.38 | 26.18 | 26.19 | 4716.00 |
| Oct 16, 2024 | 26.17 | 26.22 | 26.15 | 26.22 | 5830.00 |
| Oct 15, 2024 | 26.36 | 26.36 | 26.19 | 26.19 | 8139.00 |
| Oct 14, 2024 | 26.36 | 26.50 | 26.35 | 26.50 | 18132.00 |
| Oct 11, 2024 | 26.13 | 26.27 | 26.13 | 26.24 | 11716.00 |
| Oct 10, 2024 | 26.11 | 26.17 | 26.05 | 26.14 | 10931.00 |
| Oct 09, 2024 | 25.94 | 26.32 | 25.94 | 26.32 | 14381.00 |
| Oct 08, 2024 | 25.73 | 25.92 | 25.73 | 25.92 | 6731.00 |
| Oct 07, 2024 | 25.82 | 25.83 | 25.55 | 25.72 | 5253.00 |
| Oct 04, 2024 | 25.87 | 25.90 | 25.73 | 25.89 | 5582.00 |
| Oct 03, 2024 | 25.73 | 25.81 | 25.66 | 25.76 | 30397.00 |
| Oct 02, 2024 | 25.75 | 25.96 | 25.73 | 25.96 | 4307.00 |
| Oct 01, 2024 | 25.95 | 25.95 | 25.73 | 25.80 | 9988.00 |
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
26.50
Maximum
Oct 14 2024
18.98
Average
18.23
Median
Oct 05 2023