MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TMFE — Motley Fool Capital Efficiency 100 Index ETF
Cboe BZXMotley Fool Capital Efficiency 100 Index ETF
$30.97
-0.07(-0.23%)
- O
- 31.01
- H
- 31.01
- L
- 30.88
- V
- 2.93K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.97
Period Return+19.62%
Period High$31.36
Period Low$25.65
Avg Daily Volume21.6K
Total Trading Days365
TMFE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.01 | $31.01 | $30.88 | $30.97 | $-0.07 | -0.23% | 2,928 | $30.95 | $30.88 $31.01 |
| Oct 6, 2026 | $31.11 | $31.14 | $30.96 | $31.04 | +$0.13 | +0.42% | 6,371 | $31.02 | $30.96 $31.14 |
| Oct 5, 2026 | $30.68 | $30.93 | $30.68 | $30.91 | +$0.27 | +0.87% | 17,531 | $30.84 | $30.68 $30.93 |
| Oct 2, 2026 | $30.81 | $30.81 | $30.64 | $30.65 | +$0.08 | +0.25% | 9,720 | $30.71 | $30.64 $30.81 |
| Oct 1, 2026 | $30.54 | $30.60 | $30.39 | $30.57 | +$0.11 | +0.36% | 78,103 | $30.56 | $30.39 $30.60 |
| Sep 30, 2026 | $30.65 | $30.72 | $30.46 | $30.46 | $-0.10 | -0.33% | 13,540 | $30.61 | $30.46 $30.72 |
| Sep 29, 2026 | $30.50 | $30.56 | $30.42 | $30.56 | $-0.04 | -0.12% | 12,617 | $30.51 | $30.42 $30.56 |
| Sep 28, 2026 | $30.40 | $31.20 | $30.40 | $30.60 | $-0.10 | -0.34% | 12,174 | $30.52 | $30.40 $31.20 |
| Sep 25, 2026 | $30.65 | $30.74 | $30.60 | $30.70 | +$0.06 | +0.20% | 12,732 | $30.67 | $30.60 $30.74 |
| Sep 24, 2026 | $30.53 | $30.64 | $30.53 | $30.64 | +$0.02 | +0.07% | 1,916 | $30.56 | $30.53 $30.64 |
| Sep 23, 2026 | $30.69 | $30.71 | $30.62 | $30.62 | $-0.16 | -0.53% | 11,161 | $30.69 | $30.62 $30.71 |
| Sep 22, 2026 | $30.93 | $30.93 | $30.73 | $30.78 | $-0.06 | -0.19% | 4,652 | $30.76 | $30.73 $30.93 |
| Sep 21, 2026 | $30.29 | $30.88 | $30.29 | $30.84 | +$0.55 | +1.82% | 15,155 | $30.76 | $30.29 $30.88 |
| Sep 18, 2026 | $30.32 | $30.37 | $30.21 | $30.29 | $-0.11 | -0.37% | 10,247 | $30.33 | $30.21 $30.37 |
| Sep 17, 2026 | $30.47 | $30.47 | $30.33 | $30.40 | +$0.16 | +0.52% | 4,774 | $30.37 | $30.33 $30.47 |
| Sep 16, 2026 | $30.41 | $30.49 | $30.24 | $30.24 | $-0.13 | -0.42% | 1,406 | $30.44 | $30.24 $30.49 |
| Sep 15, 2026 | $30.41 | $30.46 | $30.37 | $30.37 | $-0.25 | -0.82% | 1,761 | $30.41 | $30.37 $30.46 |
| Sep 14, 2026 | $30.20 | $30.66 | $30.16 | $30.62 | +$0.45 | +1.48% | 11,490 | $30.45 | $30.16 $30.66 |
| Sep 11, 2026 | $30.13 | $30.20 | $30.13 | $30.18 | +$0.23 | +0.77% | 2,028 | $30.18 | $30.13 $30.20 |
| Sep 10, 2026 | $29.92 | $30.04 | $29.92 | $29.95 | $-0.09 | -0.31% | 3,842 | $30.00 | $29.92 $30.04 |
| Sep 9, 2026 | $30.16 | $30.16 | $29.99 | $30.04 | $-0.18 | -0.61% | 7,604 | $30.04 | $29.99 $30.16 |
| Sep 8, 2026 | $30.52 | $30.52 | $30.22 | $30.22 | $-0.47 | -1.54% | 4,385 | $30.27 | $30.22 $30.52 |
| Sep 4, 2026 | $30.92 | $30.92 | $30.66 | $30.69 | $-0.28 | -0.89% | 3,627 | $30.82 | $30.66 $30.92 |
| Sep 3, 2026 | $30.87 | $30.99 | $30.79 | $30.97 | +$0.30 | +0.97% | 2,014 | $30.88 | $30.79 $30.99 |
| Sep 2, 2026 | $30.63 | $30.78 | $30.63 | $30.67 | $-0.00 | -0.01% | 26,582 | $30.70 | $30.63 $30.78 |
| Sep 1, 2026 | $30.77 | $30.87 | $30.67 | $30.67 | $-0.39 | -1.24% | 1,491 | $30.81 | $30.67 $30.87 |
| Aug 31, 2026 | $31.17 | $31.17 | $31.04 | $31.06 | $-0.11 | -0.36% | 8,573 | $31.08 | $31.04 $31.17 |
| Aug 28, 2026 | $31.11 | $31.30 | $31.11 | $31.17 | +$0.03 | +0.10% | 4,017 | $31.20 | $31.11 $31.30 |
| Aug 27, 2026 | $30.99 | $31.17 | $30.99 | $31.14 | +$0.23 | +0.73% | 12,149 | $31.11 | $30.99 $31.17 |
| Aug 26, 2026 | $30.97 | $30.97 | $30.86 | $30.91 | $-0.06 | -0.21% | 2,474 | $30.90 | $30.86 $30.97 |