Motley Fool Capital Efficiency 100 ETF (TMFE)
22.18
-0.14
(-0.61%)
USD |
NYSEARCA |
Apr 25, 16:00
22.00
-0.18
(-0.83%)
After-Hours: 20:00
TMFE Price: 22.18 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 15, 2024 | 22.99 | 22.99 | 22.42 | 22.46 | 18643.00 |
Apr 12, 2024 | 22.95 | 22.95 | 22.70 | 22.80 | 33845.00 |
Apr 11, 2024 | 22.82 | 23.11 | 22.81 | 23.08 | 25891.00 |
Apr 10, 2024 | 22.76 | 22.88 | 22.76 | 22.82 | 15073.00 |
Apr 09, 2024 | 23.00 | 23.04 | 22.75 | 22.97 | 29990.00 |
Apr 08, 2024 | 23.07 | 23.07 | 22.97 | 23.06 | 20880.00 |
Apr 05, 2024 | 22.79 | 23.07 | 22.79 | 23.00 | 7984.00 |
Apr 04, 2024 | 23.28 | 23.28 | 22.75 | 22.80 | 11216.00 |
Apr 03, 2024 | 23.01 | 23.09 | 22.92 | 23.09 | 10444.00 |
Apr 02, 2024 | 23.02 | 23.02 | 22.84 | 22.97 | 12221.00 |
Apr 01, 2024 | 23.34 | 23.34 | 23.13 | 23.18 | 11840.00 |
Mar 28, 2024 | 23.34 | 23.34 | 23.20 | 23.33 | 26082.00 |
Mar 27, 2024 | 23.34 | 23.34 | 23.10 | 23.15 | 154295.0 |
Mar 26, 2024 | 23.52 | 23.52 | 23.32 | 23.32 | 11629.00 |
Mar 25, 2024 | 23.46 | 23.46 | 23.35 | 23.36 | 11151.00 |
Mar 22, 2024 | 23.57 | 23.57 | 23.43 | 23.54 | 22722.00 |
Mar 21, 2024 | 23.50 | 23.60 | 23.46 | 23.46 | 18546.00 |
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
23.54
Maximum
Mar 22 2024
17.65
Average
17.33
Median