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
2024-12-31 26.50 26.50 26.28 26.35 0.0M
2024-12-30 26.49 26.54 26.26 26.45 0.0M
2024-12-27 26.94 26.94 26.56 26.74 0.0M
2024-12-26 26.96 27.06 26.96 27.04 0.0M
2024-12-24 26.75 27.03 26.75 27.03 0.0M
2024-12-23 27.72 27.72 26.52 26.78 0.0M
2024-12-20 26.42 26.93 26.37 26.70 0.0M
2024-12-19 26.74 26.81 26.44 26.58 0.0M
2024-12-18 27.39 27.41 26.62 26.65 0.0M
2024-12-17 27.41 27.45 27.30 27.38 0.0M
2024-12-16 27.62 27.71 27.59 27.60 0.0M
2024-12-13 27.69 27.69 27.48 27.56 0.0M
2024-12-12 27.86 27.86 27.64 27.64 0.0M
2024-12-11 27.94 28.12 27.91 27.94 0.0M
2024-12-10 27.87 27.90 27.76 27.79 0.0M
2024-12-09 28.09 28.09 27.79 27.83 0.0M
2024-12-06 27.96 28.10 27.94 28.03 0.0M
2024-12-05 28.02 28.02 27.83 27.85 0.0M
2024-12-04 27.86 28.03 27.84 28.01 0.0M
2024-12-03 27.83 27.83 27.55 27.74 0.0M
2024-12-02 28.91 28.91 27.52 27.62 0.1M
2024-11-29 27.41 27.59 27.39 27.59 0.0M
2024-11-27 27.46 27.49 27.32 27.49 0.0M
2024-11-26 27.35 27.51 27.35 27.49 0.0M
2024-11-25 27.24 27.38 27.06 27.38 0.0M
2024-11-22 26.93 27.03 26.93 27.03 0.1M
2024-11-21 26.74 27.04 26.59 27.04 0.0M
2024-11-20 26.60 26.74 26.40 26.74 0.0M
2024-11-19 26.32 26.61 26.32 26.55 0.0M
2024-11-18 26.36 26.54 26.33 26.42 0.0M
2024-11-15 26.75 26.75 26.35 26.40 0.0M
2024-11-14 27.12 27.12 26.90 26.95 0.0M
2024-11-13 27.16 27.31 27.11 27.18 0.0M
2024-11-12 27.17 27.22 27.11 27.14 0.0M
2024-11-11 27.11 27.21 27.11 27.14 0.0M
2024-11-08 26.92 27.16 26.92 27.07 0.0M
2024-11-07 26.66 26.96 26.66 26.91 0.1M
2024-11-06 26.52 26.52 26.31 26.51 0.1M
2024-11-05 25.79 26.18 25.79 26.18 0.1M
2024-11-04 25.75 25.83 25.68 25.73 0.1M
2024-11-01 25.70 25.93 25.70 25.93 0.0M
2024-10-31 25.90 26.04 25.64 25.77 0.1M
2024-10-30 26.10 26.51 25.96 26.03 0.2M
2024-10-29 26.00 26.15 25.98 26.11 0.0M
2024-10-28 26.19 26.19 26.00 26.00 0.0M
2024-10-25 25.99 26.13 25.99 26.13 0.0M
2024-10-24 26.06 26.14 25.97 26.14 0.0M
2024-10-23 26.20 26.20 25.99 26.00 0.0M
2024-10-22 26.15 26.27 26.15 26.26 0.0M
2024-10-21 26.36 26.37 26.20 26.27 0.0M
2024-10-18 26.37 26.43 26.35 26.38 0.0M
2024-10-17 26.38 26.38 26.18 26.19 0.0M
2024-10-16 26.17 26.22 26.15 26.22 0.0M
2024-10-15 26.36 26.36 26.19 26.19 0.0M
2024-10-14 26.36 26.50 26.35 26.50 0.0M
2024-10-11 26.13 26.27 26.13 26.24 0.0M
2024-10-10 26.11 26.17 26.05 26.14 0.0M
2024-10-09 25.94 26.32 25.94 26.32 0.0M
2024-10-08 25.73 25.92 25.73 25.92 0.0M
2024-10-07 25.82 25.83 25.55 25.72 0.0M
2024-10-04 25.87 25.91 25.73 25.89 0.0M
2024-10-03 25.73 25.81 25.66 25.76 0.0M
2024-10-02 25.75 25.96 25.73 25.96 0.0M
2024-10-01 25.95 25.95 25.73 25.80 0.0M
2024-09-30 25.81 25.96 25.75 25.96 0.0M
2024-09-27 26.01 26.01 25.83 25.87 0.0M
2024-09-26 26.15 26.15 25.86 26.13 0.0M
2024-09-25 25.95 26.00 25.89 25.93 0.0M
2024-09-24 25.99 25.99 25.86 25.96 0.0M
2024-09-23 25.96 25.98 25.92 25.98 0.0M
2024-09-20 25.87 26.00 25.78 26.00 0.0M
2024-09-19 25.95 25.95 25.84 25.89 0.0M
2024-09-18 25.54 25.64 25.45 25.45 0.0M
2024-09-17 25.74 25.74 25.52 25.56 0.0M
2024-09-16 25.64 25.64 25.51 25.64 0.0M
2024-09-13 25.56 25.73 25.56 25.67 0.0M
2024-09-12 25.35 25.75 25.33 25.75 0.0M
2024-09-11 25.00 25.36 24.58 25.35 0.0M
2024-09-10 24.92 25.15 24.79 25.15 0.0M
2024-09-09 24.76 24.87 24.65 24.80 0.0M
2024-09-06 24.92 24.92 24.50 24.52 0.0M
2024-09-05 25.00 25.09 24.85 24.96 0.0M
2024-09-04 25.03 25.14 25.03 25.10 0.0M
2024-09-03 25.50 25.50 25.00 25.15 0.0M
2024-08-30 25.44 25.61 25.32 25.61 0.0M
2024-08-29 25.39 25.58 25.31 25.47 0.0M
2024-08-28 25.43 25.47 25.14 25.42 0.0M
2024-08-27 25.33 25.49 25.30 25.47 0.0M
2024-08-26 25.50 25.51 25.33 25.40 0.0M
2024-08-23 25.47 25.55 25.28 25.37 0.0M
2024-08-22 25.64 25.67 25.22 25.27 0.0M
2024-08-21 25.45 25.59 25.40 25.52 0.0M
2024-08-20 25.38 25.46 25.38 25.43 0.0M
2024-08-19 25.18 25.50 25.11 25.50 0.0M
2024-08-16 25.06 25.19 24.99 24.99 0.0M
2024-08-15 25.03 25.32 24.99 25.32 0.0M
2024-08-14 24.65 24.88 24.63 24.88 0.0M
2024-08-13 24.32 24.58 24.32 24.58 0.0M
2024-08-12 24.24 24.28 24.10 24.13 0.0M
2024-08-09 23.95 24.18 23.95 24.17 0.0M
2024-08-08 23.70 24.12 23.63 24.12 0.0M
2024-08-07 23.86 23.96 23.33 23.33 0.0M
2024-08-06 23.31 23.85 23.31 23.69 0.0M
2024-08-05 22.69 23.50 22.53 23.18 0.0M
2024-08-02 24.00 24.05 23.71 23.99 0.0M
2024-08-01 24.83 24.93 24.34 24.55 0.0M
2024-07-31 24.50 24.82 24.45 24.82 0.0M
2024-07-30 24.38 24.38 24.00 24.15 0.0M
2024-07-29 24.33 24.43 24.26 24.29 0.0M
2024-07-26 24.22 24.39 24.16 24.25 0.0M
2024-07-25 24.24 24.41 23.98 24.16 0.0M
2024-07-24 24.61 24.61 24.15 24.15 0.0M
2024-07-23 24.96 25.01 24.86 24.88 0.0M
2024-07-22 24.85 25.04 24.73 25.04 0.0M
2024-07-19 24.69 24.76 24.56 24.57 0.0M
2024-07-18 24.97 24.98 24.56 24.67 0.0M
2024-07-17 25.02 25.02 24.90 24.90 0.0M
2024-07-16 25.32 25.35 25.20 25.29 0.0M
2024-07-15 25.23 25.35 25.14 25.16 0.0M
2024-07-12 24.98 25.26 24.98 25.12 0.0M
2024-07-11 25.31 25.32 24.92 24.95 0.0M
2024-07-10 25.16 25.31 25.10 25.29 0.0M
2024-07-09 25.25 25.29 25.11 25.16 0.0M
2024-07-08 25.29 25.29 25.13 25.16 0.0M
2024-07-05 24.97 25.20 24.97 25.20 0.0M
2024-07-03 24.87 24.94 24.85 24.94 0.0M
2024-07-02 24.52 24.83 24.52 24.73 0.0M
2024-07-01 24.74 24.74 24.60 24.70 0.0M
2024-06-28 24.92 24.92 24.66 24.66 0.0M
2024-06-27 24.80 24.95 24.78 24.95 0.0M
2024-06-26 24.67 24.79 24.63 24.79 0.0M
2024-06-25 24.61 24.79 24.59 24.79 0.0M
2024-06-24 24.69 24.76 24.56 24.56 0.0M
2024-06-21 24.73 24.81 24.73 24.75 0.0M
2024-06-20 25.07 25.07 24.73 24.87 0.0M
2024-06-18 24.94 24.96 24.84 24.96 0.0M
2024-06-17 24.80 24.94 24.62 24.87 0.0M
2024-06-14 24.36 24.80 24.36 24.80 0.0M
2024-06-13 24.47 24.59 24.33 24.59 0.0M
2024-06-12 24.35 24.38 24.12 24.12 0.0M
2024-06-11 23.92 24.09 23.88 24.09 0.0M
2024-06-10 23.78 23.95 23.76 23.95 0.0M
2024-06-07 23.83 23.89 23.78 23.78 0.0M
2024-06-06 23.83 23.88 23.79 23.83 0.0M
2024-06-05 23.59 23.81 23.56 23.81 0.0M
2024-06-04 23.31 23.44 23.27 23.42 0.0M
2024-06-03 23.34 23.34 23.13 23.28 0.0M
2024-05-31 23.23 23.23 22.87 23.21 0.0M
2024-05-30 23.36 23.36 23.13 23.20 0.0M
2024-05-29 23.50 23.53 23.42 23.43 0.0M
2024-05-28 23.63 23.63 23.48 23.60 0.0M
2024-05-24 23.58 23.63 23.48 23.56 0.0M
2024-05-23 23.78 23.78 23.40 23.46 0.0M
2024-05-22 23.64 23.67 23.48 23.57 0.0M
2024-05-21 23.57 23.64 23.57 23.64 0.0M
2024-05-20 23.58 23.67 23.58 23.63 0.0M
2024-05-17 23.60 23.60 23.52 23.58 0.0M
2024-05-16 23.65 23.71 23.59 23.59 0.0M
2024-05-15 23.17 23.54 23.17 23.54 0.0M
2024-05-14 23.04 23.20 23.02 23.20 0.0M
2024-05-13 23.17 23.17 23.10 23.12 0.0M
2024-05-10 23.15 23.15 23.06 23.14 0.0M
2024-05-09 22.95 23.07 22.95 23.05 0.0M
2024-05-08 22.92 22.99 22.92 22.97 0.0M
2024-05-07 22.93 23.07 22.92 23.07 0.0M
2024-05-06 22.73 22.86 22.72 22.86 0.0M
2024-05-03 22.52 22.65 22.51 22.61 0.0M
2024-05-02 22.32 22.32 22.05 22.27 0.0M
2024-05-01 22.02 22.33 22.02 22.05 0.0M
2024-04-30 22.40 22.41 22.10 22.10 0.0M
2024-04-29 22.47 22.49 22.39 22.45 0.0M
2024-04-26 22.38 22.58 22.38 22.44 0.0M
2024-04-25 21.98 22.23 21.92 22.18 0.0M
2024-04-24 22.48 22.48 22.20 22.32 0.0M
2024-04-23 22.12 22.38 22.12 22.34 0.0M
2024-04-22 22.01 22.17 21.94 22.07 0.0M
2024-04-19 22.20 22.27 21.86 21.93 0.0M
2024-04-18 22.29 22.45 22.24 22.25 0.0M
2024-04-17 22.62 22.62 22.27 22.33 0.0M
2024-04-16 22.51 22.55 22.47 22.50 0.0M
2024-04-15 22.99 22.99 22.42 22.46 0.0M
2024-04-12 22.95 22.95 22.70 22.80 0.0M
2024-04-11 22.82 23.11 22.81 23.08 0.0M
2024-04-10 22.76 22.88 22.76 22.82 0.0M
2024-04-09 23.00 23.04 22.75 22.97 0.0M
2024-04-08 23.07 23.07 22.97 23.06 0.0M
2024-04-05 22.79 23.07 22.79 23.00 0.0M
2024-04-04 23.28 23.28 22.75 22.80 0.0M
2024-04-03 23.01 23.09 22.92 23.09 0.0M
2024-04-02 23.02 23.02 22.84 22.97 0.0M
2024-04-01 23.34 23.34 23.13 23.19 0.0M
2024-03-28 23.34 23.34 23.20 23.33 0.0M
2024-03-27 23.34 23.34 23.10 23.15 0.2M
2024-03-26 23.52 23.52 23.32 23.32 0.0M
2024-03-25 23.46 23.46 23.35 23.36 0.0M
2024-03-22 23.57 23.57 23.43 23.54 0.0M
2024-03-21 23.50 23.60 23.46 23.46 0.0M
2024-03-20 23.08 23.43 23.08 23.43 0.0M
2024-03-19 22.99 23.19 22.86 23.19 0.0M
2024-03-18 23.10 23.12 22.97 23.02 0.0M
2024-03-15 23.05 23.05 22.76 22.84 0.0M
2024-03-14 23.28 23.28 23.00 23.15 0.0M
2024-03-13 23.39 23.39 23.10 23.18 0.0M
2024-03-12 23.06 23.26 22.87 23.26 0.0M
2024-03-11 22.95 22.95 22.70 22.86 0.0M
2024-03-08 23.41 23.41 22.90 22.95 0.1M
2024-03-07 23.27 23.27 23.03 23.25 0.1M
2024-03-06 23.14 23.21 22.86 22.92 0.1M
2024-03-05 22.78 22.84 22.69 22.80 0.1M
2024-03-04 23.34 23.34 23.08 23.08 0.0M
2024-03-01 23.01 23.16 22.98 23.15 0.0M
2024-02-29 23.06 23.06 22.82 22.96 0.1M
2024-02-28 22.84 22.85 22.75 22.85 0.0M
2024-02-27 23.11 23.11 22.80 22.93 0.0M
2024-02-26 23.04 23.04 22.88 22.92 0.0M
2024-02-23 23.14 23.14 22.88 22.95 0.0M
2024-02-22 22.61 22.91 22.61 22.91 0.0M
2024-02-21 22.05 22.16 21.98 22.16 0.0M
2024-02-20 22.43 22.43 22.13 22.21 0.0M
2024-02-16 22.56 22.56 22.39 22.39 0.0M
2024-02-15 22.61 22.62 22.50 22.62 0.0M
2024-02-14 22.62 22.62 22.37 22.61 0.0M
2024-02-13 22.41 22.46 22.21 22.31 0.0M
2024-02-12 22.86 22.86 22.55 22.56 0.0M
2024-02-09 22.73 22.73 22.53 22.65 0.0M
2024-02-08 22.45 22.55 22.45 22.55 0.0M
2024-02-07 22.29 22.49 22.29 22.47 0.0M
2024-02-06 22.30 22.30 22.13 22.20 0.0M
2024-02-05 22.32 22.32 22.11 22.24 0.0M
2024-02-02 22.00 22.33 22.00 22.28 0.0M
2024-02-01 21.77 21.81 21.62 21.79 0.0M
2024-01-31 21.90 21.90 21.53 21.55 0.0M
2024-01-30 22.00 22.00 21.85 21.88 0.0M
2024-01-29 21.67 21.93 21.67 21.93 0.0M
2024-01-26 21.60 21.77 21.60 21.67 0.0M
2024-01-25 21.69 21.73 21.61 21.69 0.2M
2024-01-24 21.88 21.88 21.62 21.62 0.0M
2024-01-23 21.72 21.72 21.47 21.57 0.0M
2024-01-22 21.78 21.78 21.51 21.54 0.0M
2024-01-19 21.31 21.49 21.26 21.48 0.0M
2024-01-18 21.03 21.21 21.03 21.20 0.0M
2024-01-17 21.01 21.01 20.81 20.95 0.0M
2024-01-16 21.06 21.12 20.94 21.00 0.0M
2024-01-12 21.21 21.21 21.01 21.06 0.0M
2024-01-11 21.09 21.09 20.85 21.03 0.0M
2024-01-10 20.86 21.02 20.86 21.02 0.0M
2024-01-09 20.66 20.76 20.65 20.72 0.0M
2024-01-08 20.38 20.70 20.38 20.70 0.0M
2024-01-05 20.33 20.34 20.20 20.26 0.0M
2024-01-04 20.25 20.32 20.24 20.24 0.0M
2024-01-03 20.38 20.39 20.29 20.29 0.0M
2024-01-02 20.55 20.55 20.42 20.44 0.0M