Get the Stockscreener App
20.09
0.60%
0.1196
Motley Fool Next Index Etf Stock (TMFX) Price History
The historical daily chart and data for Motley Fool Next Index Etf stock (TMFX), show that the latest closing stock price as of June 06, 2025, is $20.09.
- Motley Fool Next Index Etf all-time high stock price is $21.12, occurred on January 31, 2025.
- The lowest Motley Fool Next Index Etf stock price recorded was $13.43 on October 27, 2023. Since then, Motley Fool Next Index Etf's stock price has risen over 49.56% to $20.09 now.
- The 52-week high stock price for TMFX is $21.12, representing a 5.16% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for TMFX is $15.60, indicating a -22.33% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about TMFX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $20.12 | $20.03 | $0.09 | 6,096.0 | +0.60% |
| Jun 05, 2025 | $20.13 | $19.89 | $0.2395 | 19,874.0 | +0.08% |
| Jun 04, 2025 | $20.03 | $19.87 | $0.16 | 5,699.0 | +0.20% |
| Jun 03, 2025 | $19.93 | $19.67 | $0.26 | 11,981.0 | +1.01% |
| Jun 02, 2025 | $19.72 | $19.40 | $0.32 | 7,582.0 | +0.16% |
| May 30, 2025 | $19.70 | $19.51 | $0.1842 | 13,652.0 | +0.35% |
| May 29, 2025 | $19.69 | $19.51 | $0.1801 | 10,208.0 | -0.10% |
| May 28, 2025 | $19.82 | $19.63 | $0.187 | 2,461.0 | -0.81% |
| May 27, 2025 | $19.79 | $19.57 | $0.2199 | 2,714.0 | +2.01% |
| May 23, 2025 | $19.45 | $19.17 | $0.28 | 4,588.0 | -0.31% |
| May 22, 2025 | $19.55 | $19.36 | $0.1899 | 7,781.0 | +0.08% |
| May 21, 2025 | $19.77 | $19.44 | $0.3251 | 6,698.0 | -2.57% |
| May 20, 2025 | $20.06 | $19.91 | $0.145 | 6,271.0 | -0.21% |
| May 19, 2025 | $20.00 | $19.82 | $0.18 | 5,889.0 | -0.48% |
| May 16, 2025 | $20.10 | $19.90 | $0.1952 | 2,488.0 | +0.98% |
| May 15, 2025 | $19.91 | $19.71 | $0.20 | 14,617.0 | +0.06% |
| May 14, 2025 | $19.97 | $19.86 | $0.105 | 7,797.0 | -0.21% |
| May 13, 2025 | $19.99 | $19.85 | $0.14 | 5,458.0 | +1.06% |
| May 12, 2025 | $19.85 | $19.47 | $0.38 | 9,155.0 | +4.10% |
| May 09, 2025 | $19.06 | $18.89 | $0.175 | 6,391.0 | +0.26% |
| May 08, 2025 | $19.03 | $18.73 | $0.30 | 3,676.0 | +1.83% |
Motley Fool Next Index Etf Stock (TMFX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Motley Fool Next 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 TMFX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Motley Fool Next Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Motley Fool Next Index Etf Stock (TMFX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $20.13 | $19.40 | $0.7295 | 57,328.0 | +2.06% |
| May, 2025 | $20.10 | $18.13 | $1.97 | 156,523.0 | +8.82% |
| Apr, 2025 | $18.68 | $15.60 | $3.08 | 230,445.0 | -1.06% |
| Mar, 2025 | $19.77 | $17.68 | $2.09 | 207,408.0 | -7.05% |
| Feb, 2025 | $21.11 | $19.33 | $1.78 | 192,388.0 | -5.64% |
| Jan, 2025 | $21.12 | $19.19 | $1.93 | 231,903.0 | +6.71% |
Motley Fool Next Index Etf Stock (TMFX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.00 | $19.32 | $1.68 | 358,607.0 | -5.21% |
| Nov, 2024 | $20.90 | $18.60 | $2.30 | 309,949.0 | +11.67% |
| Oct, 2024 | $19.08 | $18.34 | $0.74 | 163,157.0 | -0.71% |
| Sep, 2024 | $18.80 | $17.26 | $1.54 | 221,972.0 | +2.94% |
| Aug, 2024 | $18.36 | $16.16 | $2.20 | 216,932.0 | +1.98% |
| Jul, 2024 | $18.18 | $17.10 | $1.08 | 131,578.0 | +3.51% |
| Jun, 2024 | $17.40 | $16.75 | $0.65 | 116,170.0 | +0.76% |
| May, 2024 | $17.62 | $16.49 | $1.13 | 79,791.0 | +3.13% |
| Apr, 2024 | $17.61 | $16.10 | $1.51 | 103,806.0 | -5.80% |
| Mar, 2024 | $17.61 | $16.96 | $0.6536 | 113,184.0 | +2.09% |
| Feb, 2024 | $17.23 | $16.21 | $1.02 | 109,713.0 | +5.39% |
| Jan, 2024 | $16.77 | $16.06 | $0.71 | 172,911.0 | -3.09% |
Motley Fool Next Index Etf Stock (TMFX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.03 | $15.29 | $1.74 | 199,499.0 | +10.14% |
| Nov, 2023 | $15.37 | $13.51 | $1.86 | 106,807.0 | +11.52% |
| Oct, 2023 | $14.90 | $13.43 | $1.47 | 150,967.0 | +0.00% |
0.99%
Cap:
|
Volume (24h):