Get the Stockscreener App
28.92
0.50%
-0.1465
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 September 12, 2025, is $28.92.
- Motley Fool Capital Efficiency 100 Index Etf all-time high stock price is $29.13, occurred on September 09, 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 90.62% to $28.92 now.
- The 52-week high stock price for TMFE is $29.13, representing a 0.74% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for TMFE is $22.44, indicating a -22.40% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $29.05 | $28.92 | $0.1332 | 9,667.0 | -0.50% |
| Sep 11, 2025 | $29.07 | $28.67 | $0.40 | 18,825.0 | +1.08% |
| Sep 10, 2025 | $29.09 | $28.75 | $0.34 | 9,800.0 | -1.30% |
| Sep 09, 2025 | $29.13 | $29.02 | $0.107 | 15,950.0 | +0.17% |
| Sep 08, 2025 | $29.08 | $28.98 | $0.10 | 31,041.0 | +0.53% |
| Sep 05, 2025 | $29.10 | $28.82 | $0.2849 | 10,174.0 | +0.01% |
| Sep 04, 2025 | $28.92 | $28.66 | $0.2639 | 14,504.0 | +0.99% |
| Sep 03, 2025 | $28.64 | $28.49 | $0.1516 | 7,644.0 | +0.96% |
| Sep 02, 2025 | $28.38 | $28.15 | $0.23 | 13,480.0 | -0.53% |
| Aug 29, 2025 | $28.57 | $28.47 | $0.10 | 13,424.0 | -0.26% |
| Aug 28, 2025 | $28.60 | $28.43 | $0.17 | 13,668.0 | +0.50% |
| Aug 27, 2025 | $28.46 | $28.35 | $0.1101 | 14,563.0 | +0.33% |
| Aug 26, 2025 | $28.36 | $28.24 | $0.12 | 8,537.0 | +0.02% |
| Aug 25, 2025 | $28.44 | $28.35 | $0.0866 | 11,866.0 | -0.41% |
| Aug 22, 2025 | $28.50 | $28.27 | $0.229 | 6,148.0 | +1.15% |
| Aug 21, 2025 | $28.22 | $28.12 | $0.1043 | 8,790.0 | -0.78% |
| Aug 20, 2025 | $28.37 | $28.26 | $0.1048 | 5,723.0 | -0.19% |
| Aug 19, 2025 | $28.56 | $28.38 | $0.185 | 6,428.0 | -0.09% |
| Aug 18, 2025 | $28.47 | $28.39 | $0.08 | 4,132.0 | -0.05% |
| Aug 15, 2025 | $28.51 | $28.44 | $0.072 | 8,171.0 | +0.07% |
| Aug 14, 2025 | $28.47 | $28.35 | $0.1189 | 9,618.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $29.13 | $28.15 | $0.9806 | 140,752.0 | +1.39% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):