Motley Fool Capital Efficiency 100 Index ETF

TMFE
🏛️ usa →
29.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.80 20.80 20.65 20.68 0.0M
2023-12-28 20.82 20.82 20.73 20.82 0.0M
2023-12-27 20.85 20.85 20.69 20.71 0.0M
2023-12-26 20.76 20.76 20.68 20.72 0.0M
2023-12-22 20.73 20.74 20.66 20.66 0.0M
2023-12-21 20.67 20.77 20.57 20.74 0.0M
2023-12-20 20.76 20.82 20.50 20.50 0.0M
2023-12-19 20.72 20.78 20.66 20.77 0.0M
2023-12-18 20.54 20.69 20.54 20.64 0.0M
2023-12-15 20.42 20.49 20.42 20.49 0.0M
2023-12-14 20.48 20.49 20.32 20.37 0.0M
2023-12-13 20.34 20.52 20.32 20.52 0.0M
2023-12-12 20.20 20.37 20.18 20.36 0.0M
2023-12-11 20.15 20.26 20.15 20.26 0.0M
2023-12-08 20.05 20.12 19.96 20.10 0.0M
2023-12-07 19.87 20.03 19.87 20.02 0.0M
2023-12-06 19.99 19.99 19.83 19.83 0.0M
2023-12-05 19.84 19.95 19.84 19.95 0.0M
2023-12-04 19.99 19.99 19.89 19.94 0.0M
2023-12-01 19.93 20.05 19.90 20.05 0.0M
2023-11-30 19.93 19.93 19.78 19.92 0.0M
2023-11-29 19.88 20.00 19.84 19.85 0.0M
2023-11-28 19.85 19.90 19.79 19.87 0.0M
2023-11-27 19.84 19.93 19.84 19.86 0.0M
2023-11-24 19.88 19.91 19.88 19.91 0.0M
2023-11-22 19.77 19.89 19.77 19.84 0.0M
2023-11-21 19.80 19.81 19.62 19.71 0.0M
2023-11-20 19.52 19.90 19.52 19.74 0.0M
2023-11-17 19.51 19.57 19.51 19.56 0.0M
2023-11-16 19.48 19.52 19.48 19.52 0.0M
2023-11-15 19.53 19.54 19.50 19.51 0.0M
2023-11-14 19.25 19.55 19.25 19.49 0.0M
2023-11-13 19.25 19.25 19.10 19.14 0.0M
2023-11-10 18.87 19.20 18.87 19.18 0.0M
2023-11-09 19.05 19.05 18.86 18.86 0.0M
2023-11-08 18.98 19.05 18.98 19.05 0.0M
2023-11-07 18.93 19.04 18.93 18.98 0.0M
2023-11-06 18.83 18.83 18.80 18.83 0.0M
2023-11-03 18.73 18.80 18.73 18.78 0.0M
2023-11-02 18.54 18.60 18.54 18.60 0.0M
2023-11-01 18.00 18.33 18.00 18.33 0.0M
2023-10-31 18.00 18.12 18.00 18.12 0.0M
2023-10-30 17.83 18.00 17.83 17.98 0.0M
2023-10-27 17.72 17.72 17.63 17.67 0.0M
2023-10-26 17.96 17.96 17.64 17.69 0.0M
2023-10-25 18.10 18.16 18.00 18.01 0.0M
2023-10-24 18.32 18.34 18.22 18.34 0.0M
2023-10-23 18.22 18.33 18.22 18.23 0.0M
2023-10-20 18.42 18.42 18.22 18.22 0.0M
2023-10-19 18.64 18.64 18.44 18.44 0.0M
2023-10-18 18.77 18.77 18.57 18.57 0.0M
2023-10-17 18.87 18.87 18.80 18.80 0.0M
2023-10-16 18.63 18.85 18.63 18.81 0.0M
2023-10-13 18.76 18.76 18.58 18.59 0.0M
2023-10-12 18.84 18.85 18.72 18.76 0.0M
2023-10-11 18.71 18.77 18.68 18.77 0.0M
2023-10-10 18.61 18.80 18.61 18.68 0.0M
2023-10-09 18.60 18.60 18.59 18.59 0.0M
2023-10-06 18.20 18.55 18.12 18.51 0.0M
2023-10-05 18.23 18.24 18.06 18.23 0.0M
2023-10-04 18.13 18.23 18.08 18.22 0.0M
2023-10-03 18.16 18.16 18.00 18.00 0.0M
2023-10-02 18.22 18.29 18.21 18.29 0.0M
2023-09-29 18.35 18.37 18.17 18.18 0.0M
2023-09-28 18.17 18.28 18.16 18.21 0.0M
2023-09-27 18.16 18.16 17.78 18.07 0.0M
2023-09-26 18.22 18.22 18.07 18.07 0.0M
2023-09-25 18.29 18.34 18.29 18.34 0.0M
2023-09-22 18.29 18.42 18.29 18.30 0.0M
2023-09-21 18.50 18.50 18.29 18.29 0.0M
2023-09-20 18.82 18.82 18.61 18.61 0.0M
2023-09-19 18.73 18.76 18.61 18.76 0.0M
2023-09-18 18.61 18.80 18.61 18.78 0.0M
2023-09-15 18.91 18.95 18.72 18.74 0.0M
2023-09-14 18.96 19.06 18.94 19.03 0.0M
2023-09-13 18.98 19.00 18.92 18.96 0.0M
2023-09-12 19.02 19.02 18.89 18.89 0.0M
2023-09-11 19.19 19.20 19.10 19.18 0.0M
2023-09-08 19.06 19.09 19.00 19.02 0.0M
2023-09-07 18.80 19.02 18.80 19.00 0.0M
2023-09-06 19.10 19.10 18.97 19.01 0.0M
2023-09-05 19.19 19.19 19.04 19.11 0.0M
2023-09-01 19.14 19.14 19.09 19.14 0.0M
2023-08-31 19.20 19.23 19.14 19.15 0.0M
2023-08-30 19.14 19.14 19.04 19.09 0.0M
2023-08-29 18.82 19.01 18.82 19.01 0.0M
2023-08-28 18.72 18.74 18.70 18.73 0.0M
2023-08-25 18.56 18.65 18.42 18.62 0.0M
2023-08-24 18.96 18.97 18.45 18.46 0.0M
2023-08-23 18.70 18.84 18.70 18.76 0.0M
2023-08-22 18.62 18.63 18.55 18.58 0.0M
2023-08-21 18.58 18.60 18.46 18.60 0.0M
2023-08-18 18.25 18.51 18.25 18.45 0.0M
2023-08-17 18.67 18.67 18.48 18.51 0.0M
2023-08-16 18.68 18.87 18.68 18.69 0.0M
2023-08-15 18.81 18.84 18.80 18.84 0.0M
2023-08-14 18.87 18.95 18.87 18.95 0.0M
2023-08-11 18.75 18.83 18.75 18.78 0.0M
2023-08-10 18.86 19.10 18.82 18.84 0.0M
2023-08-09 18.93 18.93 18.82 18.82 0.0M
2023-08-08 18.89 18.96 18.85 18.96 0.0M
2023-08-07 19.15 19.15 18.94 19.10 0.0M
2023-08-04 19.00 19.02 18.86 18.86 0.0M
2023-08-03 18.93 19.00 18.88 18.96 0.0M
2023-08-02 19.40 19.40 18.95 18.97 0.0M
2023-08-01 19.28 19.32 19.27 19.30 0.0M
2023-07-31 19.26 19.29 19.22 19.25 0.0M
2023-07-28 19.20 19.28 19.20 19.25 0.0M
2023-07-27 19.29 19.37 19.03 19.03 0.0M
2023-07-26 19.12 19.15 19.06 19.10 0.0M
2023-07-25 18.86 19.18 18.86 19.13 0.0M
2023-07-24 19.00 19.05 19.00 19.03 0.0M
2023-07-21 18.93 19.10 18.93 19.01 0.0M
2023-07-20 19.17 19.17 19.00 19.01 0.0M
2023-07-19 19.31 19.31 19.21 19.23 0.0M
2023-07-18 19.15 19.23 19.05 19.23 0.0M
2023-07-17 19.04 19.15 19.04 19.11 0.0M
2023-07-14 19.02 19.07 18.98 18.98 0.0M
2023-07-13 18.99 18.99 18.80 18.90 0.0M
2023-07-12 18.71 18.80 18.70 18.70 0.0M
2023-07-11 18.40 18.58 18.40 18.58 0.0M
2023-07-10 18.22 18.44 18.22 18.43 0.0M
2023-07-07 18.40 18.45 18.32 18.32 0.0M
2023-07-06 18.54 18.54 18.35 18.44 0.0M
2023-07-05 18.59 18.61 18.55 18.59 0.0M
2023-07-03 18.79 18.79 18.53 18.59 0.0M
2023-06-30 18.64 18.69 18.60 18.69 0.0M
2023-06-29 18.40 18.43 18.38 18.43 0.0M
2023-06-28 18.14 18.47 18.14 18.35 0.0M
2023-06-27 18.24 18.42 18.21 18.38 0.0M
2023-06-26 18.33 18.33 18.14 18.14 0.0M
2023-06-23 18.18 18.31 18.18 18.27 0.0M
2023-06-22 18.01 18.32 18.01 18.32 0.0M
2023-06-21 18.25 18.25 18.16 18.18 0.0M
2023-06-20 18.37 18.37 18.23 18.29 0.0M
2023-06-16 18.48 18.53 18.37 18.37 0.0M
2023-06-15 18.29 18.54 18.29 18.48 0.0M
2023-06-14 18.18 18.21 18.12 18.19 0.0M
2023-06-13 18.11 18.16 18.05 18.12 0.0M
2023-06-12 17.88 18.07 17.88 18.07 0.0M
2023-06-09 17.85 17.86 17.75 17.76 0.0M
2023-06-08 17.53 17.76 17.53 17.76 0.0M
2023-06-07 17.80 17.80 17.57 17.57 0.0M
2023-06-06 17.90 17.90 17.83 17.84 0.0M
2023-06-05 17.83 17.94 17.82 17.85 0.0M
2023-06-02 17.81 17.90 17.79 17.86 0.0M
2023-06-01 17.55 17.68 17.55 17.64 0.0M
2023-05-31 17.52 17.52 17.39 17.48 0.0M
2023-05-30 17.55 17.55 17.47 17.50 0.0M
2023-05-26 17.25 17.52 17.25 17.51 0.0M
2023-05-25 16.98 17.18 16.98 17.15 0.0M
2023-05-24 16.94 16.95 16.89 16.95 0.0M
2023-05-23 17.01 17.10 17.01 17.01 0.0M
2023-05-22 17.26 17.26 17.21 17.21 0.0M
2023-05-19 17.15 17.28 17.15 17.24 0.0M
2023-05-18 17.21 17.30 17.14 17.30 0.0M
2023-05-17 16.95 17.06 16.91 17.06 0.0M
2023-05-16 16.85 16.91 16.85 16.86 0.0M
2023-05-15 17.05 17.05 16.84 16.86 0.0M
2023-05-12 16.72 16.88 16.72 16.85 0.0M
2023-05-11 16.95 16.95 16.81 16.88 0.0M
2023-05-10 16.80 16.83 16.72 16.83 0.0M
2023-05-09 16.71 16.71 16.71 16.71 0.0M
2023-05-08 16.80 16.80 16.72 16.75 0.0M
2023-05-05 16.50 16.79 16.50 16.75 0.0M
2023-05-04 16.40 16.57 16.40 16.50 0.0M
2023-05-03 16.79 16.79 16.59 16.59 0.0M
2023-05-02 16.85 16.85 16.59 16.69 0.0M
2023-05-01 16.89 16.89 16.84 16.84 0.0M
2023-04-28 16.75 16.86 16.75 16.86 0.0M
2023-04-27 16.50 16.80 16.50 16.77 0.0M
2023-04-26 16.43 16.43 16.37 16.37 0.0M
2023-04-25 16.78 16.78 16.46 16.46 0.0M
2023-04-24 16.52 16.72 16.52 16.72 0.0M
2023-04-21 16.64 16.68 16.62 16.66 0.0M
2023-04-20 16.50 16.73 16.50 16.64 0.0M
2023-04-19 16.68 16.68 16.62 16.63 0.0M
2023-04-18 16.73 16.73 16.55 16.65 0.0M
2023-04-17 16.67 16.67 16.60 16.66 0.0M
2023-04-14 16.70 16.70 16.61 16.67 0.0M
2023-04-13 16.65 16.74 16.65 16.72 0.0M
2023-04-12 16.41 16.58 16.41 16.52 0.0M
2023-04-11 16.52 16.53 16.49 16.53 0.0M
2023-04-10 16.27 16.48 16.27 16.48 0.0M
2023-04-06 16.51 16.51 16.51 16.51 0.0M
2023-04-05 16.54 16.68 16.45 16.49 0.0M
2023-04-04 16.37 16.57 16.37 16.47 0.0M
2023-04-03 16.61 16.61 16.42 16.48 0.0M
2023-03-31 16.47 16.47 16.47 16.47 0.0M
2023-03-30 16.28 16.28 16.11 16.19 0.0M
2023-03-29 15.96 16.10 15.96 16.07 0.0M
2023-03-28 15.89 15.89 15.84 15.87 0.0M
2023-03-27 15.99 16.00 15.89 15.91 0.0M
2023-03-24 15.87 16.01 15.81 15.96 0.0M
2023-03-23 15.85 16.07 15.85 15.93 0.0M
2023-03-22 15.97 16.02 15.74 15.74 0.0M
2023-03-21 15.78 16.02 15.78 16.02 0.0M
2023-03-20 15.58 15.80 15.58 15.80 0.0M
2023-03-17 15.85 15.85 15.72 15.72 0.0M
2023-03-16 15.51 15.83 15.51 15.83 0.0M
2023-03-15 15.17 15.52 15.17 15.47 0.0M
2023-03-14 15.40 15.43 15.33 15.43 0.0M
2023-03-13 15.00 15.23 15.00 15.18 0.0M
2023-03-10 15.35 15.41 15.13 15.13 0.0M
2023-03-09 15.47 15.47 15.38 15.38 0.0M
2023-03-08 15.57 15.61 15.52 15.61 0.0M
2023-03-07 15.71 15.71 15.55 15.55 0.0M
2023-03-06 15.61 15.78 15.61 15.76 0.0M
2023-03-03 15.61 15.69 15.54 15.69 0.0M
2023-03-02 15.02 15.37 15.02 15.34 0.0M
2023-03-01 15.37 15.37 15.26 15.26 0.0M
2023-02-28 15.31 15.47 15.31 15.38 0.0M
2023-02-27 15.41 15.41 15.36 15.36 0.0M
2023-02-24 15.31 15.31 15.12 15.28 0.0M
2023-02-23 15.57 15.57 15.35 15.55 0.0M
2023-02-22 15.50 15.59 15.48 15.48 0.0M
2023-02-21 15.58 15.62 15.51 15.51 0.0M
2023-02-17 15.78 15.86 15.78 15.86 0.0M
2023-02-16 15.77 16.09 15.77 15.92 0.0M
2023-02-15 15.94 16.15 15.94 16.15 0.0M
2023-02-14 16.07 16.12 16.07 16.11 0.0M
2023-02-13 16.01 16.08 16.00 16.07 0.0M
2023-02-10 15.78 15.88 15.78 15.88 0.0M
2023-02-09 16.25 16.25 15.95 15.95 0.0M
2023-02-08 16.32 16.32 16.13 16.13 0.0M
2023-02-07 16.14 16.40 16.14 16.40 0.0M
2023-02-06 16.50 16.50 16.15 16.17 0.0M
2023-02-03 16.38 16.52 16.31 16.31 0.0M
2023-02-02 16.48 16.65 16.47 16.52 0.0M
2023-02-01 15.79 16.13 15.74 16.06 0.0M
2023-01-31 15.48 15.80 15.48 15.80 0.0M
2023-01-30 15.68 15.68 15.59 15.59 0.0M
2023-01-27 15.56 15.87 15.56 15.81 0.0M
2023-01-26 15.69 15.75 15.69 15.75 0.0M
2023-01-25 15.27 15.61 15.27 15.60 0.0M
2023-01-24 15.47 15.64 15.47 15.63 0.0M
2023-01-23 15.62 15.67 15.56 15.64 0.0M
2023-01-20 15.17 15.48 15.17 15.48 0.0M
2023-01-19 15.11 15.17 15.11 15.16 0.0M
2023-01-18 15.55 15.55 15.25 15.25 0.0M
2023-01-17 15.62 15.62 15.44 15.44 0.0M
2023-01-13 15.25 15.45 15.25 15.42 0.0M
2023-01-12 15.37 15.43 15.37 15.43 0.0M
2023-01-11 15.26 15.37 15.22 15.37 0.0M
2023-01-10 14.79 15.16 14.79 15.11 0.0M
2023-01-09 15.02 15.20 15.00 15.00 0.0M
2023-01-06 14.90 14.99 14.86 14.99 0.0M
2023-01-05 14.87 14.87 14.63 14.63 0.0M
2023-01-04 14.87 14.94 14.83 14.83 0.0M
2023-01-03 14.69 14.88 14.66 14.74 0.0M