New Zealand markets closed

Motley Fool Capital Efficiency 100 Index ETF (TMFE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.58-0.01 (-0.06%)
At close: 03:49PM EDT
27.70 +4.12 (+17.48%)
After hours: 06:44PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202423.6023.5923.5223.5823.583,534
16 May 202423.6523.7123.5923.5923.596,100
15 May 202423.1723.5523.1723.5523.5510,800
14 May 202423.0423.2023.0223.2023.208,200
13 May 202423.1723.1723.1023.1223.123,400
10 May 202423.1523.1523.0623.1423.143,700
09 May 202422.9523.0722.9523.0523.052,900
08 May 202422.9222.9922.9222.9722.974,000
07 May 202422.9323.0722.9223.0723.073,200
06 May 202422.7322.8622.7222.8622.868,000
03 May 202422.5222.6522.5122.6122.6111,300
02 May 202422.3222.3222.0522.2722.2715,600
01 May 202422.0222.3322.0222.0522.053,500
30 Apr 202422.4022.4122.1022.1022.104,400
29 Apr 202422.4722.4922.3922.4522.457,600
26 Apr 202422.3822.5822.3822.4422.4411,500
25 Apr 202421.9822.2321.9222.1822.186,300
24 Apr 202422.4822.4822.2022.3222.3218,900
23 Apr 202422.1222.3822.1222.3422.3411,400
22 Apr 202422.0122.1721.9422.0722.0726,300
19 Apr 202422.2022.2721.8621.9321.9317,100
18 Apr 202422.2922.4522.2422.2522.256,400
17 Apr 202422.6222.6222.2722.3322.338,000
16 Apr 202422.5122.5522.4722.5022.509,000
15 Apr 202422.9922.9922.4222.4522.4519,100
12 Apr 202422.9522.9522.7022.8022.8033,800
11 Apr 202422.8223.1122.8123.0823.0825,900
10 Apr 202422.7622.8822.7622.8222.8215,100
09 Apr 202423.0023.0422.7522.9822.9830,000
08 Apr 202423.0723.0722.9723.0623.0620,900
05 Apr 202422.7923.0722.7923.0023.008,000
04 Apr 202423.2823.2822.7522.8022.8011,200
03 Apr 202423.0123.0922.9223.0923.0910,400
02 Apr 202423.0223.0222.8422.9722.9712,200
01 Apr 202423.3423.3423.1323.1823.1811,800
28 Mar 202423.3423.3423.2023.3323.3326,100
27 Mar 202423.3423.3423.1023.1523.15154,300
26 Mar 202423.5223.5223.3223.3223.3211,600
25 Mar 202423.4623.4623.3523.3623.3611,200
22 Mar 202423.5723.5723.4323.5423.5422,700
21 Mar 202423.5023.6023.4623.4623.4618,600
20 Mar 202423.0823.4323.0823.4323.4324,600
19 Mar 202422.9923.1922.8623.1923.1948,600
18 Mar 202423.1023.1222.9723.0223.0231,800
15 Mar 202423.0523.0522.7622.8422.8418,200
14 Mar 202423.2823.2823.0023.1523.1530,500
13 Mar 202423.3923.3923.1023.1823.1820,600
12 Mar 202423.0623.2622.8723.2623.2638,100
11 Mar 202422.9522.9522.7022.8622.8648,300
08 Mar 202423.4123.4122.9022.9522.9591,300
07 Mar 202423.2723.2723.0323.2523.25132,200
06 Mar 202423.1423.2022.8622.9222.92137,900
05 Mar 202422.7822.8422.6922.8022.8075,600
04 Mar 202423.3423.3423.0823.0823.0810,700
01 Mar 202423.0123.1622.9823.1523.157,200
29 Feb 202423.0623.0622.8222.9622.9677,700
28 Feb 202422.8422.8522.7522.8522.8511,100
27 Feb 202423.1123.1122.8022.9322.935,300
26 Feb 202423.0423.0422.8822.9222.9221,300
23 Feb 202423.1423.1422.8822.9522.955,100
22 Feb 202422.6122.9122.6122.9122.9111,300
21 Feb 202422.0522.1621.9822.1622.168,000
20 Feb 202422.4322.4322.1322.2122.2146,100
16 Feb 202422.5622.5622.3922.3922.393,800
15 Feb 202422.6122.6122.5022.6122.612,200
14 Feb 202422.6222.6222.3722.6122.613,600
13 Feb 202422.4122.4622.2122.3122.317,600
12 Feb 202422.8622.8622.5522.5622.569,300
09 Feb 202422.7322.7322.5322.6522.658,400
08 Feb 202422.4522.5522.4522.5522.559,700
07 Feb 202422.2922.4922.2922.4722.475,500
06 Feb 202422.3022.3022.1322.2022.204,500
05 Feb 202422.3222.3222.1022.2422.2411,600
02 Feb 202422.0022.3322.0022.2822.287,500
01 Feb 202421.7721.8121.6221.7921.794,300
31 Jan 202421.9021.9021.5321.5521.558,700
30 Jan 202422.0022.0021.8521.8821.884,800
29 Jan 202421.6721.9321.6721.9321.9321,200
26 Jan 202421.6021.7721.6021.6721.674,400
25 Jan 202421.6921.7321.6121.6921.69233,700
24 Jan 202421.8821.8821.6221.6221.628,000
23 Jan 202421.7221.7221.4721.5721.576,800
22 Jan 202421.7821.7821.5121.5421.5412,600
19 Jan 202421.3121.4921.2621.4821.488,000
18 Jan 202421.0321.2121.0321.1921.197,000
17 Jan 202421.0121.0120.8120.9520.957,500
16 Jan 202421.0621.1220.9421.0021.008,600
12 Jan 202421.2121.2121.0121.0621.065,500
11 Jan 202421.0921.0920.8521.0321.0318,600
10 Jan 202420.8621.0220.8621.0221.021,300
09 Jan 202420.6620.7620.6520.7220.7214,300
08 Jan 202420.3820.7020.3820.7020.707,300
05 Jan 202420.3320.3420.2020.2620.268,600
04 Jan 202420.2520.3220.2420.2420.244,700
03 Jan 202420.3820.3920.2920.2920.296,400
02 Jan 202420.5520.5520.4220.4420.445,500
29 Dec 202320.8020.8020.6520.6820.686,000
28 Dec 202320.8220.8220.7320.8220.828,400
27 Dec 202320.8520.8520.6920.7120.7112,000
26 Dec 202320.7620.7620.6820.7220.724,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...