Motley Fool Capital Efficiency 100 ETF (TMFE)
26.98
-0.06
(-0.22%)
USD |
NYSEARCA |
Nov 22, 10:45
TMFE Price: 26.98 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 26.61 | 27.04 | 26.59 | 27.04 | 44334.00 |
| Nov 20, 2024 | 26.55 | 26.74 | 26.40 | 26.74 | 22298.00 |
| Nov 19, 2024 | 26.34 | 26.61 | 26.32 | 26.55 | 12637.00 |
| Nov 18, 2024 | 26.33 | 26.54 | 26.33 | 26.42 | 19354.00 |
| Nov 15, 2024 | 26.62 | 26.75 | 26.35 | 26.40 | 18222.00 |
| Nov 14, 2024 | 27.11 | 27.12 | 26.90 | 26.94 | 23197.00 |
| Nov 13, 2024 | 27.14 | 27.31 | 27.11 | 27.18 | 24076.00 |
| Nov 12, 2024 | 27.18 | 27.22 | 27.11 | 27.14 | 23404.00 |
| Nov 11, 2024 | 27.16 | 27.21 | 27.11 | 27.14 | 30300.00 |
| Nov 08, 2024 | 26.92 | 27.16 | 26.92 | 27.07 | 29000.00 |
| Nov 07, 2024 | 26.66 | 26.96 | 26.66 | 26.91 | 55637.00 |
| Nov 06, 2024 | 26.52 | 26.52 | 26.31 | 26.51 | 57011.00 |
| Nov 05, 2024 | 25.79 | 26.18 | 25.79 | 26.18 | 73480.00 |
| Nov 04, 2024 | 25.75 | 25.83 | 25.68 | 25.73 | 67937.00 |
| Nov 01, 2024 | 25.70 | 25.93 | 25.70 | 25.93 | 44246.00 |
| Oct 31, 2024 | 25.90 | 26.04 | 25.64 | 25.77 | 125347.0 |
| Oct 30, 2024 | 26.10 | 26.51 | 25.96 | 26.03 | 152019.0 |
| Oct 29, 2024 | 26.00 | 26.15 | 25.98 | 26.11 | 12119.00 |
| Oct 28, 2024 | 26.19 | 26.19 | 26.00 | 26.00 | 7839.00 |
| 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 | 2110.00 |
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
27.18
Maximum
Nov 13 2024
19.13
Average
18.30
Median
Sep 22 2023