Get the Stockscreener App
19.22
2.26%
-0.4436
After Hours:
19.22
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 March 03, 2025, is $19.22.
- 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 43.11% to $19.22 now.
- The 52-week high stock price for TMFX is $21.12, representing a 9.90% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for TMFX is $16.10, indicating a -16.23% decrease from the current share price, occurred on April 19, 2024.
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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $19.77 | $19.22 | $0.55 | 13,751.0 | -2.26% |
| Feb 28, 2025 | $19.66 | $19.33 | $0.3338 | 15,755.0 | +1.36% |
| Feb 27, 2025 | $19.87 | $19.40 | $0.47 | 4,731.0 | -1.82% |
| Feb 26, 2025 | $19.97 | $19.75 | $0.22 | 5,314.0 | +0.76% |
| Feb 25, 2025 | $19.75 | $19.45 | $0.30 | 4,228.0 | -0.91% |
| Feb 24, 2025 | $19.91 | $19.63 | $0.28 | 12,236.0 | -0.38% |
| Feb 21, 2025 | $20.50 | $19.81 | $0.69 | 8,933.0 | -2.72% |
| Feb 20, 2025 | $20.50 | $20.23 | $0.27 | 7,439.0 | -0.87% |
| Feb 19, 2025 | $20.89 | $20.60 | $0.2884 | 3,698.0 | -1.44% |
| Feb 18, 2025 | $20.90 | $20.81 | $0.09 | 10,066.0 | +0.63% |
| Feb 14, 2025 | $20.83 | $20.67 | $0.16 | 14,290.0 | -0.35% |
| Feb 13, 2025 | $20.84 | $20.64 | $0.203 | 6,369.0 | +0.88% |
| Feb 12, 2025 | $20.68 | $20.49 | $0.19 | 8,926.0 | -0.30% |
| Feb 11, 2025 | $20.88 | $20.67 | $0.21 | 6,841.0 | -1.17% |
| Feb 10, 2025 | $21.04 | $20.92 | $0.12 | 9,986.0 | +0.39% |
| Feb 07, 2025 | $21.11 | $20.85 | $0.26 | 14,908.0 | +0.10% |
| Feb 06, 2025 | $21.00 | $20.79 | $0.2078 | 6,311.0 | -0.15% |
| Feb 05, 2025 | $20.90 | $20.79 | $0.11 | 8,820.0 | +0.65% |
| Feb 04, 2025 | $20.78 | $20.67 | $0.1097 | 20,205.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $19.77 | $19.22 | $0.55 | 27,502.0 | -2.26% |
| 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% |
0.92%
1.10%
Cap:
|
Volume (24h):