Motley Fool Next Index ETF

TMFX
🏛️ usa →
21.65
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
2025-09-26 21.55 21.65 21.55 21.65 0.0M
2025-09-25 21.43 21.52 21.43 21.51 0.0M
2025-09-24 21.87 21.90 21.67 21.67 0.0M
2025-09-23 22.02 22.04 21.89 21.90 0.0M
2025-09-22 21.85 21.99 21.85 21.99 0.0M
2025-09-19 22.12 22.12 21.88 21.96 0.0M
2025-09-18 21.94 22.04 21.90 22.03 0.0M
2025-09-17 21.83 22.05 21.68 21.78 0.0M
2025-09-16 21.69 21.77 21.68 21.77 0.0M
2025-09-15 21.93 21.93 21.87 21.87 0.0M
2025-09-12 21.88 21.94 21.76 21.79 0.0M
2025-09-11 21.67 21.93 21.64 21.93 0.0M
2025-09-10 21.70 21.70 21.46 21.50 0.0M
2025-09-09 21.67 21.67 21.57 21.67 0.0M
2025-09-08 21.96 21.96 21.60 21.79 0.0M
2025-09-05 21.52 21.64 21.50 21.64 0.0M
2025-09-04 21.24 21.44 21.23 21.44 0.0M
2025-09-03 21.28 21.28 21.17 21.24 0.0M
2025-09-02 21.41 21.41 21.14 21.28 0.0M
2025-08-29 21.50 21.50 21.36 21.42 0.0M
2025-08-28 21.51 21.57 21.47 21.57 0.0M
2025-08-27 21.39 21.42 21.37 21.41 0.0M
2025-08-26 21.31 21.31 21.24 21.25 0.0M
2025-08-25 21.29 21.29 21.21 21.21 0.0M
2025-08-22 21.02 21.40 21.02 21.38 0.0M
2025-08-21 20.76 20.82 20.76 20.81 0.0M
2025-08-20 20.88 20.90 20.69 20.86 0.0M
2025-08-19 21.12 21.12 20.90 20.90 0.0M
2025-08-18 21.03 21.07 21.02 21.07 0.0M
2025-08-15 21.12 21.12 20.94 20.96 0.0M
2025-08-14 21.12 21.12 20.84 20.95 0.0M
2025-08-13 21.16 21.24 20.96 21.24 0.0M
2025-08-12 20.57 20.87 20.57 20.87 0.0M
2025-08-11 20.63 20.71 20.45 20.45 0.0M
2025-08-08 21.03 21.03 20.63 20.63 0.0M
2025-08-07 21.11 21.11 20.65 20.78 0.0M
2025-08-06 21.12 21.12 20.75 20.86 0.0M
2025-08-05 20.97 20.97 20.74 20.82 0.0M
2025-08-04 20.75 20.95 20.75 20.95 0.0M
2025-08-01 20.74 20.75 20.28 20.57 0.0M
2025-07-31 21.48 21.48 20.85 20.85 0.0M
2025-07-30 21.26 21.32 21.02 21.11 0.0M
2025-07-29 21.63 21.63 21.10 21.11 0.0M
2025-07-28 21.42 21.42 21.25 21.28 0.0M
2025-07-25 21.29 21.32 21.19 21.30 0.0M
2025-07-24 21.22 21.23 21.22 21.23 0.0M
2025-07-23 21.23 21.30 21.23 21.29 0.0M
2025-07-22 20.95 21.12 20.86 21.12 0.0M
2025-07-21 21.08 21.08 20.85 20.85 0.0M
2025-07-18 21.00 21.00 20.91 20.99 0.0M
2025-07-17 20.76 20.95 20.76 20.94 0.0M
2025-07-16 20.50 20.66 20.50 20.66 0.0M
2025-07-15 20.79 20.79 20.51 20.51 0.0M
2025-07-14 20.58 20.71 20.56 20.70 0.0M
2025-07-11 20.65 20.65 20.56 20.56 0.0M
2025-07-10 20.82 20.91 20.75 20.79 0.0M
2025-07-09 20.81 20.81 20.64 20.80 0.0M
2025-07-08 20.93 20.93 20.65 20.67 0.0M
2025-07-07 20.69 20.75 20.56 20.63 0.0M
2025-07-03 20.72 20.80 20.72 20.77 0.0M
2025-07-02 20.44 20.61 20.44 20.59 0.0M
2025-07-01 20.40 20.59 20.35 20.47 0.0M
2025-06-30 20.46 20.48 20.40 20.46 0.0M
2025-06-27 20.17 20.38 20.17 20.29 0.0M
2025-06-26 20.08 20.18 20.04 20.18 0.0M
2025-06-25 20.20 20.20 19.96 19.96 0.0M
2025-06-24 20.10 20.19 20.01 20.16 0.0M
2025-06-23 19.68 19.88 19.60 19.88 0.0M
2025-06-20 19.80 19.80 19.65 19.68 0.0M
2025-06-18 19.64 19.75 19.64 19.66 0.0M
2025-06-17 19.65 19.69 19.56 19.57 0.0M
2025-06-16 19.68 19.81 19.68 19.80 0.0M
2025-06-13 19.82 19.82 19.49 19.51 0.0M
2025-06-12 19.82 19.92 19.82 19.88 0.0M
2025-06-11 20.15 20.15 19.91 19.97 0.0M
2025-06-10 20.18 20.18 20.05 20.09 0.0M
2025-06-09 20.20 20.20 19.99 20.08 0.0M
2025-06-06 20.09 20.12 20.03 20.09 0.0M
2025-06-05 19.94 20.13 19.89 19.97 0.0M
2025-06-04 19.96 20.03 19.87 19.95 0.0M
2025-06-03 19.79 19.93 19.67 19.91 0.0M
2025-06-02 19.65 19.72 19.40 19.71 0.0M
2025-05-30 19.58 19.70 19.51 19.68 0.0M
2025-05-29 19.68 19.69 19.51 19.61 0.0M
2025-05-28 19.82 19.82 19.63 19.63 0.0M
2025-05-27 19.67 19.79 19.57 19.79 0.0M
2025-05-23 19.17 19.45 19.17 19.40 0.0M
2025-05-22 19.39 19.55 19.36 19.46 0.0M
2025-05-21 19.67 19.77 19.45 19.45 0.0M
2025-05-20 19.96 20.06 19.92 19.96 0.0M
2025-05-19 19.82 20.00 19.82 20.00 0.0M
2025-05-16 19.90 20.10 19.90 20.10 0.0M
2025-05-15 19.83 19.91 19.71 19.90 0.0M
2025-05-14 19.97 19.97 19.87 19.89 0.0M
2025-05-13 19.85 19.99 19.85 19.93 0.0M
2025-05-12 19.70 19.85 19.47 19.72 0.0M
2025-05-09 18.96 19.06 18.89 18.94 0.0M
2025-05-08 18.73 19.03 18.73 18.90 0.0M
2025-05-07 18.51 18.57 18.46 18.56 0.0M
2025-05-06 18.44 18.51 18.37 18.45 0.0M
2025-05-05 18.45 18.74 18.45 18.60 0.0M
2025-05-02 18.44 18.62 18.42 18.55 0.0M
2025-05-01 18.23 18.24 18.13 18.15 0.0M
2025-04-30 17.72 18.08 17.60 18.08 0.0M
2025-04-29 17.96 18.12 17.96 18.09 0.0M
2025-04-28 18.00 18.05 17.81 17.97 0.0M
2025-04-25 17.84 17.92 17.83 17.91 0.0M
2025-04-24 17.76 17.93 17.74 17.89 0.0M
2025-04-23 17.62 17.89 17.43 17.49 0.0M
2025-04-22 16.95 17.17 16.95 17.11 0.0M
2025-04-21 16.92 16.92 16.54 16.67 0.0M
2025-04-17 17.09 17.18 17.08 17.13 0.0M
2025-04-16 17.26 17.26 16.82 17.04 0.0M
2025-04-15 17.42 17.49 17.27 17.32 0.0M
2025-04-14 17.37 17.37 17.16 17.31 0.0M
2025-04-11 16.84 17.15 16.67 17.15 0.0M
2025-04-10 17.36 17.36 16.48 16.87 0.0M
2025-04-09 15.80 17.70 15.80 17.66 0.0M
2025-04-08 16.94 16.94 15.87 15.93 0.0M
2025-04-07 15.78 17.36 15.60 16.33 0.0M
2025-04-04 16.76 17.40 16.28 16.45 0.0M
2025-04-03 17.74 17.89 17.40 17.40 0.0M
2025-04-02 18.41 18.68 18.41 18.68 0.0M
2025-04-01 18.18 18.36 18.11 18.36 0.0M
2025-03-31 18.00 18.28 17.87 18.28 0.0M
2025-03-28 18.50 18.50 18.18 18.26 0.0M
2025-03-27 18.68 18.81 18.62 18.66 0.0M
2025-03-26 19.15 19.15 18.76 18.80 0.0M
2025-03-25 19.10 19.10 19.04 19.06 0.0M
2025-03-24 18.80 19.05 18.80 19.05 0.0M
2025-03-21 18.42 18.53 18.42 18.53 0.0M
2025-03-20 18.46 18.68 18.45 18.68 0.0M
2025-03-19 18.43 18.60 18.39 18.57 0.0M
2025-03-18 18.46 18.46 18.23 18.28 0.0M
2025-03-17 18.27 18.59 18.27 18.52 0.0M
2025-03-14 18.02 18.24 18.02 18.24 0.0M
2025-03-13 18.17 18.17 17.68 17.76 0.0M
2025-03-12 18.39 18.39 18.07 18.22 0.0M
2025-03-11 18.19 18.38 18.00 18.15 0.0M
2025-03-10 18.55 18.55 18.16 18.22 0.0M
2025-03-07 18.62 18.82 18.32 18.82 0.0M
2025-03-06 19.02 19.19 18.72 18.72 0.0M
2025-03-05 19.17 19.40 19.04 19.39 0.0M
2025-03-04 19.00 19.35 18.76 19.11 0.0M
2025-03-03 19.77 19.77 19.22 19.22 0.0M
2025-02-28 19.36 19.66 19.33 19.66 0.0M
2025-02-27 19.87 19.87 19.40 19.40 0.0M
2025-02-26 19.97 19.97 19.75 19.76 0.0M
2025-02-25 19.75 19.75 19.45 19.61 0.0M
2025-02-24 19.91 19.91 19.63 19.79 0.0M
2025-02-21 20.50 20.50 19.81 19.86 0.0M
2025-02-20 20.50 20.50 20.23 20.41 0.0M
2025-02-19 20.86 20.89 20.60 20.60 0.0M
2025-02-18 20.81 20.90 20.81 20.90 0.0M
2025-02-14 20.83 20.83 20.67 20.77 0.0M
2025-02-13 20.69 20.84 20.64 20.84 0.0M
2025-02-12 20.49 20.68 20.49 20.66 0.0M
2025-02-11 20.88 20.88 20.67 20.72 0.0M
2025-02-10 21.04 21.04 20.92 20.97 0.0M
2025-02-07 20.98 21.11 20.85 20.89 0.0M
2025-02-06 21.00 21.00 20.79 20.87 0.0M
2025-02-05 20.82 20.90 20.79 20.90 0.0M
2025-02-04 20.74 20.78 20.67 20.77 0.0M
2025-02-03 20.47 20.75 20.33 20.64 0.0M
2025-01-31 21.12 21.12 20.80 20.84 0.0M
2025-01-30 20.89 21.04 20.89 20.97 0.0M
2025-01-29 20.99 20.99 20.77 20.77 0.0M
2025-01-28 20.90 20.93 20.56 20.91 0.0M
2025-01-27 20.36 20.76 20.36 20.57 0.0M
2025-01-24 20.87 21.00 20.71 20.77 0.0M
2025-01-23 20.60 20.75 20.44 20.75 0.0M
2025-01-22 20.67 20.67 20.58 20.58 0.0M
2025-01-21 20.34 20.55 20.32 20.55 0.0M
2025-01-17 20.32 20.32 20.13 20.14 0.0M
2025-01-16 20.02 20.12 19.93 20.08 0.0M
2025-01-15 20.05 20.09 19.91 19.94 0.0M
2025-01-14 19.73 19.74 19.52 19.64 0.0M
2025-01-13 19.25 19.50 19.19 19.50 0.0M
2025-01-10 19.62 19.62 19.38 19.50 0.0M
2025-01-08 19.82 19.82 19.56 19.80 0.0M
2025-01-07 20.08 20.08 19.69 19.77 0.0M
2025-01-06 20.06 20.09 19.92 19.94 0.0M
2025-01-03 19.65 19.83 19.63 19.83 0.0M
2025-01-02 19.75 19.78 19.48 19.59 0.0M