Get the Stockscreener App
29.34
0.19%
-0.0568
After Hours:
29.38
0.0353
+0.12%
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 December 03, 2025, is $29.34.
- Motley Fool Capital Efficiency 100 Index Etf all-time high stock price is $29.96, occurred on October 28, 2025.
- 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 93.44% to $29.34 now.
- The 52-week high stock price for TMFE is $29.96, representing a 2.10% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for TMFE is $22.44, indicating a -23.53% 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $29.38 | $29.25 | $0.13 | 7,646.0 | -0.19% |
| Dec 02, 2025 | $29.45 | $29.30 | $0.145 | 17,011.0 | +0.52% |
| Dec 01, 2025 | $29.38 | $29.12 | $0.26 | 9,811.0 | -0.27% |
| Nov 28, 2025 | $29.33 | $29.27 | $0.06 | 4,388.0 | +0.45% |
| Nov 26, 2025 | $29.29 | $29.13 | $0.1599 | 10,847.0 | +0.30% |
| Nov 25, 2025 | $29.12 | $28.68 | $0.4365 | 14,554.0 | +1.34% |
| Nov 24, 2025 | $28.76 | $28.55 | $0.21 | 11,856.0 | +1.09% |
| Nov 21, 2025 | $28.60 | $28.20 | $0.40 | 10,082.0 | +1.27% |
| Nov 20, 2025 | $28.89 | $28.06 | $0.8301 | 14,419.0 | -1.29% |
| Nov 19, 2025 | $28.54 | $28.31 | $0.2296 | 11,392.0 | +0.10% |
| Nov 18, 2025 | $28.53 | $28.30 | $0.23 | 16,495.0 | -0.77% |
| Nov 17, 2025 | $28.97 | $28.54 | $0.4322 | 13,979.0 | -1.01% |
| Nov 14, 2025 | $29.08 | $28.73 | $0.35 | 68,939.0 | -0.58% |
| Nov 13, 2025 | $29.43 | $29.08 | $0.3485 | 10,840.0 | -1.31% |
| Nov 12, 2025 | $29.54 | $29.40 | $0.1379 | 12,954.0 | +0.01% |
| Nov 11, 2025 | $29.47 | $29.25 | $0.2235 | 8,904.0 | +0.35% |
| Nov 10, 2025 | $29.39 | $29.14 | $0.25 | 12,809.0 | +1.21% |
| Nov 07, 2025 | $29.01 | $28.76 | $0.253 | 41,965.0 | +0.16% |
| Nov 06, 2025 | $29.23 | $28.90 | $0.33 | 11,445.0 | -1.33% |
| Nov 05, 2025 | $29.44 | $29.23 | $0.21 | 7,440.0 | +0.13% |
| Nov 04, 2025 | $29.49 | $29.29 | $0.2001 | 6,430.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $29.45 | $29.12 | $0.325 | 42,114.0 | +0.05% |
| Nov, 2025 | $29.58 | $28.06 | $1.52 | 308,702.0 | -0.54% |
| Oct, 2025 | $29.96 | $28.64 | $1.32 | 334,442.0 | +1.29% |
| Sep, 2025 | $29.45 | $28.15 | $1.30 | 316,567.0 | +2.08% |
| Aug, 2025 | $28.60 | $27.51 | $1.09 | 682,411.0 | +2.36% |
| Jul, 2025 | $28.41 | $27.54 | $0.87 | 808,613.0 | -1.03% |
| Jun, 2025 | $28.22 | $26.98 | $1.24 | 982,416.0 | +2.66% |
| 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% |
0.92%
0.09%
Cap:
|
Volume (24h):