Motley Fool Capital Efficiency 100 Index ETF TMFE
30.35 USD 0.00 (+0.01%)
Regular-session close
30.35 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
30.21 Day range 30.35
26.43 52-week range 31.36
- YTD
- +4.01%
- 1 year
- +4.37%
TMFE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.21 | 30.28 | 30.26 | 30.26 | -0.02 | -0.07% | 1,527 |
| Nov 12, 2026 | 30.33 | 30.46 | 30.28 | 30.28 | -0.21 | -0.69% | 4,000 |
| Nov 11, 2026 | 30.43 | 30.55 | 30.43 | 30.49 | +0.31 | +1.03% | 2,300 |
| Nov 10, 2026 | 30.20 | 30.20 | 30.07 | 30.18 | -0.15 | -0.49% | 6,900 |
| Nov 9, 2026 | 30.08 | 30.38 | 30.08 | 30.33 | +0.60 | +2.02% | 2,800 |
| Nov 6, 2026 | 29.78 | 29.90 | 29.73 | 29.73 | -0.07 | -0.23% | 9,600 |
| Nov 5, 2026 | 30.31 | 30.31 | 29.80 | 29.80 | -1.13 | -3.65% | 4,400 |
| Nov 4, 2026 | 30.97 | 31.02 | 30.93 | 30.93 | +0.72 | +2.38% | 2,500 |
| Nov 3, 2026 | 30.24 | 30.33 | 30.21 | 30.21 | -0.13 | -0.43% | 1,600 |
| Nov 2, 2026 | 30.31 | 30.59 | 30.31 | 30.34 | +0.08 | +0.26% | 6,200 |
| Oct 30, 2026 | 30.65 | 30.65 | 30.14 | 30.26 | -0.32 | -1.05% | 26,100 |
| Oct 29, 2026 | 30.50 | 30.58 | 30.48 | 30.58 | -0.21 | -0.68% | 4,200 |
| Oct 28, 2026 | 30.76 | 30.87 | 30.76 | 30.79 | -0.09 | -0.29% | 15,500 |
| Oct 27, 2026 | 31.01 | 31.01 | 30.73 | 30.88 | -0.13 | -0.42% | 3,100 |
| Oct 26, 2026 | 30.93 | 31.10 | 30.93 | 31.01 | +0.07 | +0.23% | 1,700 |
| Oct 23, 2026 | 31.02 | 31.02 | 30.94 | 30.94 | -0.22 | -0.71% | 4,400 |
| Oct 22, 2026 | 31.04 | 31.16 | 31.02 | 31.16 | -0.02 | -0.06% | 3,800 |
| Oct 21, 2026 | 31.00 | 31.25 | 31.00 | 31.18 | +0.06 | +0.19% | 2,800 |
| Oct 20, 2026 | 30.97 | 31.20 | 30.97 | 31.12 | +0.17 | +0.55% | 11,300 |
| Oct 19, 2026 | 30.84 | 31.01 | 30.84 | 30.95 | +0.13 | +0.42% | 6,100 |
| Oct 16, 2026 | 31.46 | 31.46 | 30.75 | 30.82 | -0.54 | -1.72% | 3,900 |
| Oct 15, 2026 | 30.72 | 31.38 | 30.72 | 31.36 | +0.34 | +1.10% | 7,100 |
| Oct 14, 2026 | 31.11 | 31.11 | 30.93 | 31.02 | -0.23 | -0.74% | 4,100 |
| Oct 13, 2026 | 31.40 | 31.40 | 31.21 | 31.25 | -0.01 | -0.03% | 15,100 |
| Oct 12, 2026 | 31.39 | 31.42 | 31.26 | 31.26 | -0.04 | -0.13% | 5,400 |
| Oct 9, 2026 | 31.20 | 31.32 | 31.08 | 31.30 | +0.21 | +0.68% | 6,800 |
| Oct 8, 2026 | 30.79 | 31.09 | 30.79 | 31.09 | +0.16 | +0.52% | 10,500 |
| Oct 7, 2026 | 31.01 | 31.01 | 30.88 | 30.93 | -0.11 | -0.35% | 2,900 |
| Oct 6, 2026 | 31.11 | 31.14 | 30.96 | 31.04 | +0.13 | +0.42% | 6,400 |
| Oct 5, 2026 | 30.68 | 30.92 | 30.68 | 30.91 | +0.26 | +0.85% | 17,500 |
| Oct 2, 2026 | 30.81 | 30.81 | 30.64 | 30.65 | +0.08 | +0.26% | 9,700 |
| Oct 1, 2026 | 30.54 | 30.60 | 30.39 | 30.57 | +0.11 | +0.36% | 78,100 |
| Sep 30, 2026 | 30.65 | 30.72 | 30.46 | 30.46 | -0.10 | -0.33% | 13,500 |
| Sep 29, 2026 | 30.50 | 30.56 | 30.42 | 30.56 | -0.04 | -0.13% | 12,600 |
| Sep 28, 2026 | 30.40 | 31.20 | 30.40 | 30.60 | -0.10 | -0.33% | 12,200 |
| Sep 25, 2026 | 30.65 | 30.74 | 30.59 | 30.70 | +0.06 | +0.20% | 12,700 |
| Sep 24, 2026 | 30.53 | 30.64 | 30.53 | 30.64 | +0.02 | +0.07% | 1,900 |
| Sep 23, 2026 | 30.69 | 30.71 | 30.62 | 30.62 | -0.16 | -0.52% | 11,200 |
| Sep 22, 2026 | 30.93 | 30.93 | 30.73 | 30.78 | -0.06 | -0.19% | 4,600 |
| Sep 21, 2026 | 30.29 | 30.88 | 30.29 | 30.84 | +0.55 | +1.82% | 15,200 |
| Sep 18, 2026 | 30.32 | 30.37 | 30.21 | 30.29 | -0.11 | -0.36% | 10,200 |
| Sep 17, 2026 | 30.47 | 30.47 | 30.33 | 30.40 | +0.16 | +0.53% | 4,800 |
| Sep 16, 2026 | 30.41 | 30.49 | 30.24 | 30.24 | -0.13 | -0.43% | 1,400 |
| Sep 15, 2026 | 30.41 | 30.45 | 30.37 | 30.37 | -0.25 | -0.82% | 1,800 |
| Sep 14, 2026 | 30.20 | 30.66 | 30.16 | 30.62 | +0.44 | +1.46% | 11,500 |
| Sep 11, 2026 | 30.13 | 30.20 | 30.13 | 30.18 | +0.24 | +0.80% | 2,000 |
| Sep 10, 2026 | 29.92 | 30.04 | 29.92 | 29.94 | -0.10 | -0.33% | 3,800 |
| Sep 9, 2026 | 30.16 | 30.16 | 29.99 | 30.04 | -0.18 | -0.60% | 7,600 |
| Sep 8, 2026 | 30.52 | 30.52 | 30.22 | 30.22 | -0.47 | -1.53% | 4,400 |
| Sep 4, 2026 | 30.92 | 30.92 | 30.66 | 30.69 | -0.28 | -0.90% | 3,600 |
| Sep 3, 2026 | 30.87 | 30.99 | 30.79 | 30.97 | +0.30 | +0.98% | 2,000 |
| Sep 2, 2026 | 30.63 | 30.78 | 30.63 | 30.67 | 0.00 | 0.00% | 26,600 |
| Sep 1, 2026 | 30.77 | 30.87 | 30.67 | 30.67 | -0.39 | -1.26% | 1,500 |
| Aug 31, 2026 | 31.17 | 31.17 | 31.03 | 31.06 | -0.11 | -0.35% | 8,600 |
| Aug 28, 2026 | 31.11 | 31.30 | 31.11 | 31.17 | +0.03 | +0.10% | 4,000 |
| Aug 27, 2026 | 30.99 | 31.17 | 30.99 | 31.14 | +0.23 | +0.74% | 12,100 |
| Aug 26, 2026 | 30.97 | 30.97 | 30.86 | 30.91 | -0.07 | -0.23% | 2,500 |
| Aug 25, 2026 | 30.90 | 30.98 | 30.88 | 30.98 | 0.00 | 0.00% | 5,600 |
| Aug 24, 2026 | 30.77 | 30.98 | 30.77 | 30.98 | +0.21 | +0.68% | 2,700 |
| Aug 21, 2026 | 30.56 | 30.79 | 30.56 | 30.77 | +0.21 | +0.69% | 4,000 |
| Aug 20, 2026 | 30.73 | 30.73 | 30.56 | 30.56 | -0.44 | -1.42% | 1,600 |
| Aug 19, 2026 | 30.91 | 31.29 | 30.91 | 31.00 | +0.13 | +0.42% | 3,500 |
| Aug 18, 2026 | 30.97 | 31.02 | 30.87 | 30.87 | +0.07 | +0.23% | 3,100 |
| Aug 17, 2026 | 30.93 | 30.95 | 30.80 | 30.80 | -0.33 | -1.06% | 6,500 |
| Aug 14, 2026 | 31.17 | 31.21 | 31.13 | 31.13 | -0.21 | -0.67% | 6,100 |
65 days, newest first. Daily bars as drawn on the TMFE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.