Get the Stockscreener App
20.87
0.01%
0.0024
After Hours:
20.89
0.02
+0.10%
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 February 07, 2025, is $20.87.
- 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 55.40% to $20.87 now.
- The 52-week high stock price for TMFX is $21.12, representing a 1.21% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for TMFX is $16.10, indicating a -22.86% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $21.11 | $20.85 | $0.26 | 14,862.0 | +0.01% |
| 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% |
| Feb 03, 2025 | $20.75 | $20.33 | $0.42 | 23,332.0 | -0.97% |
| Jan 31, 2025 | $21.12 | $20.80 | $0.3223 | 17,134.0 | -0.63% |
| Jan 30, 2025 | $21.04 | $20.89 | $0.15 | 16,744.0 | +0.97% |
| Jan 29, 2025 | $20.99 | $20.77 | $0.22 | 21,710.0 | -0.68% |
| Jan 28, 2025 | $20.93 | $20.56 | $0.37 | 6,648.0 | +1.64% |
| Jan 27, 2025 | $20.76 | $20.36 | $0.40 | 11,220.0 | -0.94% |
| Jan 24, 2025 | $21.00 | $20.71 | $0.29 | 24,537.0 | +0.08% |
| Jan 23, 2025 | $20.75 | $20.44 | $0.3124 | 4,742.0 | +0.84% |
| Jan 22, 2025 | $20.67 | $20.58 | $0.09 | 6,567.0 | +0.15% |
| Jan 21, 2025 | $20.55 | $20.32 | $0.2257 | 9,420.0 | +2.03% |
| Jan 17, 2025 | $20.32 | $20.13 | $0.19 | 5,374.0 | +0.30% |
| Jan 16, 2025 | $20.12 | $19.93 | $0.1877 | 2,879.0 | +0.70% |
| Jan 15, 2025 | $20.09 | $19.91 | $0.18 | 14,021.0 | +1.53% |
| Jan 14, 2025 | $19.74 | $19.52 | $0.2196 | 9,155.0 | +0.72% |
| Jan 13, 2025 | $19.50 | $19.19 | $0.31 | 7,495.0 | +0.00% |
| Jan 10, 2025 | $19.62 | $19.38 | $0.24 | 16,063.0 | -1.52% |
| Jan 08, 2025 | $19.82 | $19.56 | $0.257 | 9,716.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $21.11 | $20.33 | $0.78 | 73,530.0 | +0.14% |
| 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% |
0.65%
Cap:
|
Volume (24h):