Motley Fool Next ETF (TMFX)
20.51
+0.25
(+1.21%)
USD |
NYSEARCA |
Nov 22, 16:00
20.51
0.00 (0.00%)
After-Hours: 20:00
TMFX Price: 20.51 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 20.37 | 20.51 | 20.31 | 20.51 | 34591.00 |
| Nov 21, 2024 | 20.08 | 20.27 | 20.00 | 20.26 | 25539.00 |
| Nov 20, 2024 | 19.88 | 19.88 | 19.66 | 19.87 | 16957.00 |
| Nov 19, 2024 | 19.40 | 19.73 | 19.36 | 19.73 | 19291.00 |
| Nov 18, 2024 | 19.52 | 19.59 | 19.49 | 19.54 | 10238.00 |
| Nov 15, 2024 | 19.68 | 19.74 | 19.46 | 19.49 | 8943.00 |
| Nov 14, 2024 | 19.92 | 20.00 | 19.81 | 19.84 | 10618.00 |
| Nov 13, 2024 | 20.16 | 20.19 | 19.98 | 19.98 | 6104.00 |
| Nov 12, 2024 | 20.07 | 20.10 | 19.93 | 19.99 | 36852.00 |
| Nov 11, 2024 | 20.08 | 20.18 | 20.02 | 20.12 | 22141.00 |
| Nov 08, 2024 | 19.73 | 19.92 | 19.70 | 19.90 | 5337.00 |
| Nov 07, 2024 | 19.54 | 19.71 | 19.54 | 19.67 | 16231.00 |
| Nov 06, 2024 | 19.35 | 19.46 | 19.25 | 19.46 | 14875.00 |
| Nov 05, 2024 | 18.73 | 18.96 | 18.73 | 18.96 | 5525.00 |
| Nov 04, 2024 | 18.64 | 18.74 | 18.64 | 18.66 | 5021.00 |
| Nov 01, 2024 | 18.60 | 18.71 | 18.60 | 18.63 | 7748.00 |
| Oct 31, 2024 | 18.71 | 18.71 | 18.54 | 18.54 | 3041.00 |
| Oct 30, 2024 | 18.65 | 18.82 | 18.65 | 18.67 | 15514.00 |
| Oct 29, 2024 | 18.73 | 18.76 | 18.72 | 18.74 | 13136.00 |
| Oct 28, 2024 | 18.71 | 18.79 | 18.71 | 18.74 | 5754.00 |
| Oct 25, 2024 | 18.73 | 18.73 | 18.56 | 18.61 | 3255.00 |
| Oct 24, 2024 | 18.65 | 18.70 | 18.61 | 18.61 | 4609.00 |
| Oct 23, 2024 | 18.67 | 18.67 | 18.56 | 18.56 | 613.00 |
| Oct 22, 2024 | 18.79 | 18.79 | 18.70 | 18.74 | 15429.00 |
| Oct 21, 2024 | 19.03 | 19.03 | 18.80 | 18.89 | 6284.00 |
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
20.51
Maximum
Nov 22 2024
16.06
Average
15.88
Median
Jul 05 2023