Motley Fool Next ETF (TMFX)
16.66
+0.08
(+0.49%)
USD |
NYSEARCA |
May 02, 14:26
TMFX Price: 16.66 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 16.49 | 16.81 | 16.49 | 16.58 | 1035.00 |
Apr 30, 2024 | 16.71 | 16.71 | 16.54 | 16.54 | 1868.00 |
Apr 29, 2024 | 16.70 | 16.79 | 16.70 | 16.78 | 5005.00 |
Apr 26, 2024 | 16.66 | 16.69 | 16.65 | 16.67 | 1350.00 |
Apr 25, 2024 | 16.41 | 16.52 | 16.41 | 16.49 | 569.00 |
Apr 24, 2024 | 16.71 | 16.71 | 16.61 | 16.61 | 740.00 |
Apr 23, 2024 | 16.31 | 16.65 | 16.31 | 16.53 | 4179.00 |
Apr 22, 2024 | 16.22 | 16.36 | 16.22 | 16.32 | 2657.00 |
Apr 19, 2024 | 16.12 | 16.22 | 16.10 | 16.15 | 4624.00 |
Apr 18, 2024 | 16.31 | 16.44 | 16.17 | 16.17 | 18987.00 |
Apr 17, 2024 | 16.40 | 16.40 | 16.29 | 16.32 | 4774.00 |
Apr 16, 2024 | 16.40 | 16.44 | 16.38 | 16.41 | 5795.00 |
Apr 15, 2024 | 16.87 | 16.87 | 16.46 | 16.46 | 8780.00 |
Apr 12, 2024 | 16.98 | 16.98 | 16.74 | 16.79 | 1533.00 |
Apr 11, 2024 | 17.00 | 17.11 | 16.95 | 17.11 | 8716.00 |
Apr 10, 2024 | 17.00 | 17.17 | 17.00 | 17.07 | 5203.00 |
Apr 09, 2024 | 17.29 | 17.38 | 17.29 | 17.38 | 3093.00 |
Apr 08, 2024 | 17.19 | 17.30 | 17.19 | 17.19 | 6548.00 |
Apr 05, 2024 | 17.09 | 17.18 | 17.09 | 17.16 | 3207.00 |
Apr 04, 2024 | 17.34 | 17.38 | 17.02 | 17.04 | 7498.00 |
Apr 03, 2024 | 17.11 | 17.19 | 17.11 | 17.14 | 1989.00 |
Apr 02, 2024 | 17.34 | 17.34 | 17.15 | 17.19 | 2352.00 |
Apr 01, 2024 | 17.61 | 17.61 | 17.40 | 17.45 | 4514.00 |
Mar 28, 2024 | 17.59 | 17.61 | 17.55 | 17.56 | 3981.00 |
Mar 27, 2024 | 17.45 | 17.51 | 17.39 | 17.51 | 3477.00 |
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
13.11
Minimum
Jun 16 2022
19.95
Maximum
Dec 31 2021
15.60
Average
15.41
Median
Jun 07 2023