Get the Stockscreener App
27.97
0.65%
0.18
After Hours:
27.92
-0.05
-0.18%
Motley Fool Capital Efficiency 100 Index Etf Stock (TMFE) Price History
The historical daily chart and data for Motley Fool Capital Efficiency 100 Index Etf stock (TMFE), show that the latest closing stock price as of June 27, 2025, is $27.97.
- Motley Fool Capital Efficiency 100 Index Etf all-time high stock price is $28.91, occurred on December 02, 2024.
- The lowest Motley Fool Capital Efficiency 100 Index Etf stock price recorded was $15.17 on March 15, 2023. Since then, Motley Fool Capital Efficiency 100 Index Etf's stock price has risen over 84.38% to $27.97 now.
- The 52-week high stock price for TMFE is $28.91, representing a 3.36% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for TMFE is $22.44, indicating a -19.77% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Motley Fool Capital Efficiency 100 Index Etf (TMFE) stock in the beginning of 2024 was $16.77. The stock closed the year at $16.00, a loss of over -4.59% for the year.
The table below shows more information about TMFE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $28.08 | $27.82 | $0.2598 | 29,347.0 | +0.65% |
| Jun 26, 2025 | $27.82 | $27.65 | $0.175 | 29,970.0 | +0.56% |
| Jun 25, 2025 | $27.80 | $27.63 | $0.17 | 23,351.0 | -0.31% |
| Jun 24, 2025 | $27.75 | $27.55 | $0.2008 | 22,184.0 | +1.17% |
| Jun 23, 2025 | $27.40 | $27.03 | $0.37 | 58,896.0 | +1.26% |
| Jun 20, 2025 | $27.34 | $26.98 | $0.3562 | 47,019.0 | -0.44% |
| Jun 18, 2025 | $27.47 | $27.17 | $0.3002 | 34,881.0 | -0.68% |
| Jun 17, 2025 | $27.56 | $27.35 | $0.2148 | 42,467.0 | -0.81% |
| Jun 16, 2025 | $27.72 | $27.46 | $0.26 | 24,662.0 | +1.03% |
| Jun 13, 2025 | $27.58 | $27.28 | $0.3001 | 53,925.0 | -1.59% |
| Jun 12, 2025 | $27.80 | $27.69 | $0.1095 | 39,007.0 | +0.00% |
| Jun 11, 2025 | $27.95 | $27.71 | $0.24 | 33,078.0 | -0.43% |
| Jun 10, 2025 | $27.91 | $27.72 | $0.19 | 58,301.0 | +0.25% |
| Jun 09, 2025 | $27.97 | $27.73 | $0.24 | 30,408.0 | -0.40% |
| Jun 06, 2025 | $27.96 | $27.81 | $0.1485 | 47,509.0 | +0.65% |
| Jun 05, 2025 | $27.95 | $27.72 | $0.23 | 54,360.0 | -0.18% |
| Jun 04, 2025 | $27.84 | $27.73 | $0.1101 | 71,713.0 | +0.54% |
| Jun 03, 2025 | $27.66 | $27.45 | $0.213 | 174,694.0 | +0.37% |
| Jun 02, 2025 | $27.53 | $27.17 | $0.36 | 44,111.0 | +0.40% |
| May 30, 2025 | $27.48 | $27.13 | $0.35 | 37,043.0 | +0.37% |
| May 29, 2025 | $27.57 | $27.18 | $0.39 | 40,057.0 | +0.11% |
Motley Fool Capital Efficiency 100 Index Etf Stock (TMFE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Motley Fool Capital Efficiency 100 Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMFE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Motley Fool Capital Efficiency 100 Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Motley Fool Capital Efficiency 100 Index Etf Stock (TMFE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $28.08 | $26.98 | $1.10 | 949,230.0 | +2.01% |
| May, 2025 | $27.89 | $26.29 | $1.60 | 1,121,337.0 | +4.46% |
| Apr, 2025 | $26.27 | $22.44 | $3.83 | 630,264.0 | +2.58% |
| Mar, 2025 | $27.53 | $24.88 | $2.65 | 473,267.0 | -6.45% |
| Feb, 2025 | $28.37 | $26.96 | $1.41 | 464,819.0 | -1.67% |
| Jan, 2025 | $28.34 | $25.84 | $2.50 | 514,090.0 | +5.58% |
Motley Fool Capital Efficiency 100 Index Etf Stock (TMFE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.91 | $26.26 | $2.65 | 535,977.0 | -4.13% |
| Nov, 2024 | $27.59 | $25.68 | $1.91 | 714,640.0 | +7.06% |
| Oct, 2024 | $26.51 | $25.55 | $0.96 | 466,949.0 | -0.73% |
| Sep, 2024 | $26.15 | $24.50 | $1.65 | 333,949.0 | +1.37% |
| Aug, 2024 | $25.67 | $22.53 | $3.14 | 265,501.0 | +3.18% |
| Jul, 2024 | $25.35 | $23.98 | $1.37 | 275,134.0 | +0.65% |
| Jun, 2024 | $25.07 | $23.13 | $1.94 | 183,157.0 | +6.23% |
| May, 2024 | $23.78 | $22.02 | $1.76 | 152,915.0 | +5.03% |
| Apr, 2024 | $23.34 | $21.86 | $1.48 | 324,965.0 | -5.27% |
| Mar, 2024 | $23.60 | $22.69 | $0.9101 | 959,488.0 | +1.61% |
| Feb, 2024 | $23.14 | $21.62 | $1.52 | 263,789.0 | +6.55% |
| Jan, 2024 | $22.00 | $20.20 | $1.80 | 403,508.0 | +4.20% |
Motley Fool Capital Efficiency 100 Index Etf Stock (TMFE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.85 | $19.83 | $1.02 | 148,340.0 | +3.80% |
| Nov, 2023 | $20.00 | $18.00 | $2.00 | 100,384.0 | +9.95% |
| Oct, 2023 | $18.87 | $17.63 | $1.24 | 73,771.0 | -0.33% |
| Sep, 2023 | $19.20 | $17.78 | $1.42 | 64,906.0 | -5.06% |
| Aug, 2023 | $19.40 | $18.25 | $1.15 | 102,430.0 | -0.53% |
| Jul, 2023 | $19.37 | $18.22 | $1.15 | 82,635.0 | +3.03% |
| Jun, 2023 | $18.69 | $17.53 | $1.16 | 83,522.0 | +6.93% |
| May, 2023 | $17.55 | $16.40 | $1.15 | 62,670.0 | +3.63% |
| Apr, 2023 | $16.86 | $16.27 | $0.5937 | 56,333.0 | +2.42% |
| Mar, 2023 | $16.46 | $15.17 | $1.29 | 54,509.0 | +0.00% |
0.28%
Cap:
|
Volume (24h):