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
2024-12-31 19.72 19.72 19.49 19.53 0.0M
2024-12-30 19.65 19.69 19.45 19.63 0.0M
2024-12-27 19.96 20.00 19.71 19.83 0.0M
2024-12-26 20.00 20.11 20.00 20.11 0.0M
2024-12-24 19.92 20.03 19.88 20.03 0.0M
2024-12-23 19.89 19.89 19.73 19.89 0.0M
2024-12-20 19.49 20.01 19.32 19.89 0.0M
2024-12-19 19.88 19.88 19.59 19.65 0.0M
2024-12-18 20.52 20.52 19.66 19.66 0.0M
2024-12-17 20.53 20.59 20.49 20.53 0.0M
2024-12-16 20.50 20.72 20.50 20.67 0.0M
2024-12-13 20.92 20.92 20.51 20.58 0.0M
2024-12-12 20.74 20.81 20.70 20.71 0.0M
2024-12-11 20.72 20.82 20.68 20.78 0.0M
2024-12-10 20.68 20.73 20.55 20.55 0.0M
2024-12-09 21.00 21.00 20.74 20.77 0.0M
2024-12-06 20.87 20.95 20.87 20.93 0.0M
2024-12-05 20.90 20.91 20.75 20.75 0.0M
2024-12-04 20.80 20.95 20.78 20.95 0.0M
2024-12-03 20.80 20.80 20.59 20.69 0.0M
2024-12-02 20.80 20.80 20.64 20.69 0.1M
2024-11-29 20.73 20.78 20.71 20.71 0.0M
2024-11-27 20.79 20.81 20.60 20.64 0.0M
2024-11-26 20.76 20.76 20.67 20.73 0.0M
2024-11-25 20.75 20.90 20.75 20.81 0.0M
2024-11-22 20.31 20.51 20.31 20.51 0.0M
2024-11-21 20.00 20.27 20.00 20.26 0.0M
2024-11-20 19.69 19.88 19.67 19.87 0.0M
2024-11-19 19.38 19.73 19.36 19.73 0.0M
2024-11-18 19.49 19.59 19.49 19.54 0.0M
2024-11-15 19.74 19.74 19.46 19.49 0.0M
2024-11-14 20.00 20.00 19.81 19.84 0.0M
2024-11-13 20.09 20.19 19.98 19.98 0.0M
2024-11-12 20.06 20.11 19.93 19.99 0.0M
2024-11-11 20.02 20.18 20.02 20.12 0.0M
2024-11-08 19.73 19.92 19.71 19.90 0.0M
2024-11-07 19.54 19.71 19.54 19.67 0.0M
2024-11-06 19.35 19.46 19.25 19.46 0.0M
2024-11-05 18.73 18.96 18.73 18.96 0.0M
2024-11-04 18.64 18.74 18.64 18.66 0.0M
2024-11-01 18.60 18.71 18.60 18.63 0.0M
2024-10-31 18.71 18.71 18.54 18.54 0.0M
2024-10-30 18.65 18.82 18.65 18.67 0.0M
2024-10-29 18.73 18.76 18.72 18.74 0.0M
2024-10-28 18.71 18.79 18.71 18.74 0.0M
2024-10-25 18.73 18.73 18.56 18.61 0.0M
2024-10-24 18.65 18.70 18.61 18.61 0.0M
2024-10-23 18.67 18.67 18.56 18.56 0.0M
2024-10-22 18.79 18.79 18.70 18.75 0.0M
2024-10-21 19.03 19.03 18.80 18.89 0.0M
2024-10-18 19.03 19.04 19.00 19.04 0.0M
2024-10-17 19.08 19.08 18.95 18.95 0.0M
2024-10-16 19.01 19.04 19.00 19.04 0.0M
2024-10-15 19.00 19.07 18.96 18.96 0.0M
2024-10-14 18.95 19.01 18.87 19.01 0.0M
2024-10-11 18.87 18.92 18.87 18.92 0.0M
2024-10-10 18.61 18.70 18.61 18.66 0.0M
2024-10-09 18.59 18.72 18.59 18.72 0.0M
2024-10-08 18.44 18.59 18.44 18.57 0.0M
2024-10-07 18.57 18.57 18.40 18.44 0.0M
2024-10-04 18.59 18.59 18.49 18.59 0.0M
2024-10-03 18.44 18.44 18.34 18.42 0.0M
2024-10-02 18.44 18.52 18.44 18.50 0.0M
2024-10-01 18.41 18.59 18.40 18.50 0.0M
2024-09-30 18.63 18.68 18.53 18.68 0.0M
2024-09-27 18.77 18.80 18.63 18.63 0.0M
2024-09-26 18.67 18.68 18.54 18.67 0.0M
2024-09-25 18.68 18.68 18.50 18.50 0.0M
2024-09-24 18.71 18.71 18.62 18.68 0.0M
2024-09-23 18.60 18.62 18.53 18.61 0.0M
2024-09-20 18.50 18.54 18.43 18.53 0.0M
2024-09-19 18.65 18.65 18.52 18.62 0.0M
2024-09-18 18.35 18.50 18.24 18.25 0.0M
2024-09-17 18.30 18.34 18.22 18.34 0.0M
2024-09-16 18.13 18.21 18.11 18.21 0.0M
2024-09-13 18.13 18.15 18.06 18.13 0.0M
2024-09-12 17.73 17.88 17.73 17.83 0.0M
2024-09-11 17.44 17.71 17.44 17.71 0.0M
2024-09-10 17.58 17.58 17.38 17.56 0.0M
2024-09-09 17.47 17.63 17.47 17.56 0.0M
2024-09-06 17.70 17.70 17.26 17.26 0.0M
2024-09-05 17.68 17.69 17.59 17.62 0.0M
2024-09-04 17.66 17.92 17.66 17.71 0.0M
2024-09-03 18.05 18.07 17.67 17.70 0.0M
2024-08-30 18.16 18.17 17.97 18.14 0.0M
2024-08-29 18.12 18.27 18.07 18.12 0.0M
2024-08-28 18.14 18.15 18.00 18.04 0.0M
2024-08-27 18.08 18.16 18.06 18.15 0.0M
2024-08-26 18.30 18.36 18.14 18.14 0.0M
2024-08-23 18.04 18.25 18.04 18.25 0.0M
2024-08-22 18.05 18.06 17.86 17.86 0.0M
2024-08-21 17.92 18.04 17.92 18.04 0.0M
2024-08-20 17.93 17.95 17.78 17.78 0.0M
2024-08-19 17.78 17.99 17.78 17.99 0.0M
2024-08-16 17.67 17.79 17.67 17.77 0.0M
2024-08-15 17.70 17.77 17.68 17.72 0.0M
2024-08-14 17.49 17.49 17.37 17.40 0.0M
2024-08-13 17.22 17.46 17.22 17.46 0.0M
2024-08-12 17.25 17.25 17.09 17.09 0.0M
2024-08-09 17.19 17.23 17.09 17.23 0.0M
2024-08-08 16.87 17.17 16.87 17.15 0.0M
2024-08-07 17.06 17.08 16.69 16.69 0.0M
2024-08-06 16.74 17.01 16.74 16.80 0.0M
2024-08-05 16.31 16.81 16.16 16.78 0.0M
2024-08-02 17.16 17.16 16.84 17.06 0.0M
2024-08-01 17.87 17.96 17.35 17.57 0.0M
2024-07-31 17.82 17.96 17.78 17.79 0.0M
2024-07-30 17.70 17.72 17.63 17.71 0.0M
2024-07-29 17.79 17.84 17.67 17.71 0.0M
2024-07-26 17.68 17.78 17.68 17.77 0.0M
2024-07-25 17.36 17.62 17.36 17.49 0.0M
2024-07-24 17.58 17.60 17.35 17.35 0.0M
2024-07-23 17.61 17.81 17.61 17.75 0.0M
2024-07-22 17.46 17.71 17.46 17.71 0.0M
2024-07-19 17.59 17.59 17.47 17.50 0.0M
2024-07-18 17.87 18.00 17.58 17.58 0.0M
2024-07-17 17.99 18.11 17.85 17.85 0.0M
2024-07-16 17.74 18.18 17.74 18.18 0.0M
2024-07-15 17.73 17.82 17.60 17.60 0.0M
2024-07-12 17.61 17.75 17.61 17.70 0.0M
2024-07-11 17.33 17.51 17.33 17.50 0.0M
2024-07-10 17.13 17.20 17.10 17.20 0.0M
2024-07-09 17.30 17.30 17.16 17.16 0.0M
2024-07-08 17.23 17.32 17.23 17.28 0.0M
2024-07-05 17.14 17.26 17.14 17.26 0.0M
2024-07-03 17.16 17.29 17.16 17.23 0.0M
2024-07-02 17.13 17.19 17.12 17.12 0.0M
2024-07-01 17.25 17.25 17.15 17.18 0.0M
2024-06-28 17.31 17.40 17.19 17.19 0.0M
2024-06-27 17.22 17.33 17.21 17.33 0.0M
2024-06-26 17.17 17.17 17.13 17.17 0.0M
2024-06-25 17.10 17.19 17.10 17.13 0.0M
2024-06-24 17.10 17.32 17.10 17.23 0.0M
2024-06-21 17.01 17.10 16.99 17.10 0.0M
2024-06-20 17.10 17.10 16.94 17.00 0.0M
2024-06-18 16.97 17.12 16.97 17.09 0.0M
2024-06-17 16.82 17.06 16.82 16.94 0.0M
2024-06-14 16.89 16.94 16.88 16.93 0.0M
2024-06-13 17.09 17.13 17.09 17.13 0.0M
2024-06-12 17.23 17.40 17.17 17.17 0.0M
2024-06-11 16.80 16.96 16.80 16.92 0.0M
2024-06-10 16.91 17.03 16.90 17.00 0.0M
2024-06-07 17.00 17.02 16.93 16.93 0.0M
2024-06-06 16.94 17.14 16.94 17.14 0.0M
2024-06-05 16.88 17.13 16.88 16.92 0.0M
2024-06-04 16.88 16.95 16.75 16.75 0.0M
2024-06-03 17.20 17.20 16.93 17.02 0.0M
2024-05-31 16.92 17.06 16.80 17.06 0.0M
2024-05-30 17.09 17.09 16.96 16.97 0.0M
2024-05-29 17.14 17.14 17.08 17.10 0.0M
2024-05-28 17.37 17.37 17.23 17.27 0.0M
2024-05-24 17.24 17.37 17.24 17.33 0.0M
2024-05-23 17.33 17.37 17.15 17.18 0.0M
2024-05-22 17.31 17.54 17.31 17.42 0.0M
2024-05-21 17.45 17.49 17.45 17.48 0.0M
2024-05-20 17.48 17.57 17.48 17.57 0.0M
2024-05-17 17.48 17.50 17.46 17.50 0.0M
2024-05-16 17.62 17.62 17.51 17.51 0.0M
2024-05-15 17.48 17.61 17.48 17.61 0.0M
2024-05-14 17.38 17.48 17.38 17.46 0.0M
2024-05-13 17.19 17.40 17.19 17.25 0.0M
2024-05-10 17.29 17.29 17.18 17.19 0.0M
2024-05-09 17.22 17.23 17.22 17.23 0.0M
2024-05-08 17.11 17.13 17.09 17.13 0.0M
2024-05-07 17.28 17.28 17.22 17.23 0.0M
2024-05-06 17.09 17.23 17.09 17.23 0.0M
2024-05-03 17.00 17.00 16.90 16.96 0.0M
2024-05-02 16.73 16.78 16.58 16.78 0.0M
2024-05-01 16.49 16.81 16.49 16.58 0.0M
2024-04-30 16.71 16.71 16.54 16.54 0.0M
2024-04-29 16.70 16.79 16.70 16.78 0.0M
2024-04-26 16.66 16.69 16.65 16.67 0.0M
2024-04-25 16.41 16.52 16.41 16.49 0.0M
2024-04-24 16.71 16.71 16.61 16.61 0.0M
2024-04-23 16.31 16.65 16.31 16.53 0.0M
2024-04-22 16.22 16.36 16.22 16.32 0.0M
2024-04-19 16.12 16.22 16.10 16.15 0.0M
2024-04-18 16.31 16.44 16.17 16.17 0.0M
2024-04-17 16.40 16.40 16.29 16.32 0.0M
2024-04-16 16.40 16.44 16.38 16.41 0.0M
2024-04-15 16.87 16.87 16.46 16.46 0.0M
2024-04-12 16.98 16.98 16.74 16.79 0.0M
2024-04-11 17.00 17.11 16.95 17.11 0.0M
2024-04-10 17.00 17.17 17.00 17.07 0.0M
2024-04-09 17.29 17.38 17.29 17.38 0.0M
2024-04-08 17.19 17.30 17.19 17.19 0.0M
2024-04-05 17.09 17.18 17.09 17.16 0.0M
2024-04-04 17.34 17.38 17.02 17.04 0.0M
2024-04-03 17.11 17.19 17.11 17.14 0.0M
2024-04-02 17.34 17.34 17.15 17.19 0.0M
2024-04-01 17.61 17.61 17.40 17.45 0.0M
2024-03-28 17.59 17.61 17.55 17.56 0.0M
2024-03-27 17.45 17.51 17.39 17.51 0.0M
2024-03-26 17.42 17.42 17.34 17.35 0.0M
2024-03-25 17.37 17.37 17.31 17.31 0.0M
2024-03-22 17.31 17.36 17.30 17.35 0.0M
2024-03-21 17.44 17.52 17.42 17.48 0.0M
2024-03-20 17.16 17.32 17.12 17.32 0.0M
2024-03-19 17.01 17.13 16.96 17.13 0.0M
2024-03-18 17.10 17.15 17.05 17.06 0.0M
2024-03-15 17.16 17.16 17.00 17.01 0.0M
2024-03-14 17.40 17.40 17.01 17.14 0.0M
2024-03-13 17.47 17.47 17.35 17.36 0.0M
2024-03-12 17.26 17.37 17.26 17.32 0.0M
2024-03-11 17.24 17.30 17.19 17.25 0.0M
2024-03-08 17.49 17.58 17.33 17.33 0.0M
2024-03-07 17.45 17.45 17.34 17.42 0.0M
2024-03-06 17.17 17.29 17.17 17.21 0.0M
2024-03-05 17.22 17.22 17.02 17.09 0.0M
2024-03-04 17.39 17.39 17.33 17.36 0.0M
2024-03-01 17.21 17.34 17.20 17.32 0.0M
2024-02-29 17.05 17.23 17.05 17.20 0.0M
2024-02-28 16.93 17.03 16.93 16.96 0.0M
2024-02-27 16.95 17.05 16.95 17.03 0.0M
2024-02-26 16.93 17.02 16.93 16.96 0.0M
2024-02-23 16.94 16.96 16.89 16.94 0.0M
2024-02-22 16.77 16.90 16.77 16.88 0.0M
2024-02-21 16.65 16.66 16.59 16.65 0.0M
2024-02-20 16.83 16.83 16.70 16.75 0.0M
2024-02-16 17.01 17.08 16.96 16.96 0.0M
2024-02-15 16.99 17.11 16.99 17.08 0.0M
2024-02-14 16.80 16.94 16.78 16.94 0.0M
2024-02-13 16.69 16.76 16.58 16.66 0.0M
2024-02-12 16.99 17.19 16.99 17.13 0.0M
2024-02-09 16.88 17.09 16.88 17.04 0.0M
2024-02-08 16.72 16.88 16.72 16.87 0.0M
2024-02-07 16.68 16.75 16.59 16.73 0.0M
2024-02-06 16.21 16.56 16.21 16.56 0.0M
2024-02-05 16.35 16.46 16.29 16.35 0.0M
2024-02-02 16.35 16.63 16.35 16.61 0.0M
2024-02-01 16.28 16.53 16.26 16.51 0.0M
2024-01-31 16.55 16.58 16.32 16.32 0.0M
2024-01-30 16.70 16.73 16.64 16.64 0.0M
2024-01-29 16.52 16.76 16.52 16.76 0.0M
2024-01-26 16.58 16.66 16.51 16.52 0.0M
2024-01-25 16.60 16.61 16.49 16.53 0.0M
2024-01-24 16.77 16.77 16.45 16.45 0.0M
2024-01-23 16.74 16.74 16.56 16.61 0.0M
2024-01-22 16.46 16.77 16.46 16.68 0.0M
2024-01-19 16.22 16.43 16.22 16.41 0.0M
2024-01-18 16.28 16.34 16.19 16.31 0.0M
2024-01-17 16.09 16.20 16.09 16.20 0.0M
2024-01-16 16.36 16.36 16.22 16.26 0.0M
2024-01-12 16.50 16.50 16.37 16.37 0.0M
2024-01-11 16.48 16.48 16.33 16.47 0.0M
2024-01-10 16.33 16.51 16.33 16.51 0.0M
2024-01-09 16.37 16.44 16.37 16.42 0.0M
2024-01-08 16.14 16.47 16.14 16.47 0.0M
2024-01-05 16.06 16.17 16.06 16.17 0.0M
2024-01-04 16.12 16.25 16.12 16.15 0.0M
2024-01-03 16.36 16.39 16.18 16.18 0.0M
2024-01-02 16.73 16.73 16.52 16.56 0.0M