Get the Stockscreener App
27.30
0.52%
0.14
After Hours:
27.28
-0.02
-0.07%
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 February 25, 2025, is $27.30.
- 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 79.96% to $27.30 now.
- The 52-week high stock price for TMFE is $28.91, representing a 5.90% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for TMFE is $21.86, indicating a -19.93% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 25, 2025 | $27.30 | $26.98 | $0.3167 | 25,285.0 | +0.52% |
| Feb 24, 2025 | $27.30 | $27.09 | $0.21 | 18,448.0 | -0.44% |
| Feb 21, 2025 | $27.72 | $27.27 | $0.45 | 40,431.0 | -1.94% |
| Feb 20, 2025 | $28.00 | $27.75 | $0.245 | 22,983.0 | -1.14% |
| Feb 19, 2025 | $28.24 | $27.96 | $0.281 | 21,978.0 | +0.08% |
| Feb 18, 2025 | $28.22 | $28.00 | $0.22 | 22,746.0 | -0.37% |
| Feb 14, 2025 | $28.36 | $28.22 | $0.1499 | 22,058.0 | -0.51% |
| Feb 13, 2025 | $28.37 | $28.12 | $0.245 | 25,352.0 | +0.84% |
| Feb 12, 2025 | $28.24 | $27.95 | $0.29 | 18,882.0 | -0.11% |
| Feb 11, 2025 | $28.21 | $28.07 | $0.14 | 27,687.0 | -0.18% |
| Feb 10, 2025 | $28.21 | $28.01 | $0.20 | 15,493.0 | +0.89% |
| Feb 07, 2025 | $28.28 | $27.94 | $0.3403 | 43,054.0 | -0.83% |
| Feb 06, 2025 | $28.28 | $28.08 | $0.20 | 26,433.0 | +0.21% |
| Feb 05, 2025 | $28.14 | $27.85 | $0.29 | 12,315.0 | +0.39% |
| Feb 04, 2025 | $28.03 | $27.86 | $0.17 | 28,759.0 | +0.59% |
| Feb 03, 2025 | $27.96 | $27.33 | $0.63 | 57,483.0 | +0.14% |
| Jan 31, 2025 | $28.34 | $27.81 | $0.53 | 50,542.0 | -0.32% |
| Jan 30, 2025 | $28.02 | $27.78 | $0.24 | 23,088.0 | +0.57% |
| Jan 29, 2025 | $27.92 | $27.66 | $0.2559 | 38,510.0 | -0.25% |
| Jan 28, 2025 | $27.91 | $27.56 | $0.35 | 13,788.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.37 | $26.98 | $1.39 | 454,672.0 | -1.87% |
| 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% |
0.24%
1.10%
Cap:
|
Volume (24h):