Motley Fool Next Index ETF (TMFX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7324 | 3.65834165834 | 20.02 | 20.73 | 19.93 | 6056 | 20.41079282 | SP |
| 4 | 0.7824 | 3.91787681522 | 19.97 | 20.73 | 19.19 | 10425 | 19.81303307 | SP |
| 12 | 2.1024 | 11.272922252 | 18.65 | 21 | 18.5448 | 14624 | 20.15548888 | SP |
| 26 | 3.0624 | 17.3114754098 | 17.69 | 21 | 16.3 | 11303 | 19.23973878 | SP |
| 52 | 4.0124 | 23.9689366786 | 16.74 | 21 | 16.1 | 8348 | 18.54331771 | SP |
| 156 | 3.5024 | 20.3037681159 | 17.25 | 21 | 13 | 9807 | 16.74461587 | SP |
| 260 | 0.6724 | 3.34860557769 | 20.08 | 21 | 13 | 11488 | 17.03551017 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 20.58 | 0.03 | 0.15 | 20.67 | 20.67 | 20.58 | 6552 |
| 1737502200 | 20.5487 | 0.41 | 2.03 | 20.34 | 20.5487 | 20.323 | 9420 |
| 1737156600 | 20.14 | 0.06 | 0.30 | 20.32 | 20.32 | 20.13 | 5374 |
| 1737070200 | 20.08 | 0.14 | 0.70 | 20.02 | 20.1177 | 19.93 | 2879 |
| 1736983800 | 19.94 | 0.3 | 1.53 | 20.05 | 20.09 | 19.91 | 14021 |
| 1736897400 | 19.64 | 0.14 | 0.72 | 19.62 | 19.74 | 19.5204 | 9155 |
| 1736811000 | 19.5 | 0 | 0.00 | 19.25 | 19.5 | 19.19 | 7495 |
| 1736551800 | 19.5 | -0.3 | -1.52 | 19.62 | 19.62 | 19.38 | 16063 |
| 1736379000 | 19.8 | 0.03 | 0.18 | 19.82 | 19.82 | 19.563 | 9716 |
| 1736292600 | 19.7654 | -0.17 | -0.85 | 20.08 | 20.08 | 19.69 | 13793 |
| 1736206200 | 19.935 | 0.11 | 0.54 | 20.06 | 20.09 | 19.919 | 13103 |
| 1735947000 | 19.828 | 0.24 | 1.21 | 19.65 | 19.83 | 19.625 | 9121 |
| 1735860600 | 19.59 | 0.06 | 0.31 | 19.75 | 19.78 | 19.48 | 14516 |
| 1735687800 | 19.5292 | -0.1 | -0.51 | 19.72 | 19.72 | 19.49 | 19266 |
| 1735601400 | 19.6289 | -0.2 | -1.01 | 19.65 | 19.69 | 19.45 | 7879 |
| 1735342200 | 19.8287 | -0.28 | -1.41 | 19.96 | 20 | 19.71 | 14643 |
| 1735255800 | 20.1113 | 0.08 | 0.41 | 19.97 | 20.1113 | 19.97 | 5671 |
| 1735077840 | 20.03 | 0.15 | 0.75 | 19.92 | 20.04 | 19.8751 | 9127 |
| 1734996600 | 19.88 | -0.01 | -0.05 | 19.89 | 19.89 | 19.7343 | 10522 |
| 1734737400 | 19.89 | 0.24 | 1.22 | 19.49 | 20.01 | 19.321 | 13361 |
| 1734651000 | 19.65 | -0.01 | -0.05 | 19.88 | 19.88 | 19.59 | 24553 |
| 1734564600 | 19.66 | -0.87 | -4.24 | 20.55 | 20.55 | 19.66 | 43788 |
| 1734478200 | 20.53 | -0.14 | -0.66 | 20.53 | 20.5874 | 20.49 | 12951 |
| 1734391800 | 20.6664 | 0.08 | 0.40 | 20.5 | 20.72 | 20.5 | 11633 |
| 1734132600 | 20.5835 | -0.12 | -0.59 | 20.92 | 20.92 | 20.51 | 7100 |
| 1734046200 | 20.705 | -0.08 | -0.36 | 20.74 | 20.81 | 20.7 | 14461 |
| 1733959800 | 20.78 | 0.23 | 1.12 | 20.68 | 20.817 | 20.68 | 17654 |
| 1733873400 | 20.55 | -0.22 | -1.04 | 20.68 | 20.77 | 20.55 | 17799 |
| 1733787000 | 20.7654 | -0.16 | -0.78 | 21 | 21 | 20.7403 | 13946 |
| 1733527800 | 20.9278 | 0.18 | 0.86 | 20.87 | 20.9509 | 20.87 | 12413 |
| 1733441400 | 20.75 | -0.2 | -0.93 | 20.9 | 20.905 | 20.75 | 13091 |
| 1733355000 | 20.9452 | 0.23 | 1.09 | 20.8 | 20.9452 | 20.78 | 18125 |
| 1733268600 | 20.72 | 0.03 | 0.14 | 20.8 | 20.8 | 20.59 | 33331 |
| 1733182200 | 20.69 | -0.02 | -0.09 | 20.8 | 20.8 | 20.6399 | 56991 |
| 1732917840 | 20.7085 | 0.07 | 0.33 | 20.73 | 20.78 | 20.7085 | 15181 |
| 1732750200 | 20.64 | -0.09 | -0.43 | 20.79 | 20.8112 | 20.6 | 7900 |
| 1732663800 | 20.73 | -0.08 | -0.38 | 20.76 | 20.76 | 20.67 | 21261 |
| 1732577400 | 20.81 | 0.3 | 1.48 | 20.75 | 20.9 | 20.75 | 19789 |
| 1732318200 | 20.506 | 0.25 | 1.21 | 20.31 | 20.5147 | 20.31 | 34591 |
| 1732231800 | 20.26 | 0.39 | 1.96 | 20 | 20.27 | 20 | 25539 |
| 1732145400 | 19.87 | 0.14 | 0.71 | 19.69 | 19.88 | 19.665 | 16771 |
| 1732059000 | 19.73 | 0.19 | 0.96 | 19.38 | 19.73 | 19.36 | 18691 |
| 1731972600 | 19.542 | 0.05 | 0.27 | 19.49 | 19.59 | 19.49 | 10238 |
| 1731713400 | 19.4903 | -0.35 | -1.76 | 19.74 | 19.74 | 19.46 | 8943 |
| 1731627000 | 19.84 | -0.14 | -0.70 | 20 | 20 | 19.81 | 10618 |
| 1731540600 | 19.9806 | -0.01 | -0.03 | 20.09 | 20.192 | 19.9806 | 6104 |
| 1731454200 | 19.9863 | -0.13 | -0.67 | 20.06 | 20.105 | 19.93 | 36860 |
| 1731367800 | 20.1212 | 0.22 | 1.10 | 20.02 | 20.1843 | 20.02 | 22141 |
| 1731108600 | 19.9026 | 0.23 | 1.16 | 19.73 | 19.9194 | 19.705 | 5343 |
| 1731022200 | 19.6738 | 0.21 | 1.09 | 19.54 | 19.71 | 19.54 | 16232 |
| 1730935800 | 19.4612 | 0.5 | 2.64 | 19.35 | 19.4612 | 19.25 | 13504 |
| 1730849400 | 18.96 | 0.3 | 1.62 | 18.67 | 18.96 | 18.67 | 5525 |
| 1730763000 | 18.6582 | 0.03 | 0.15 | 18.64 | 18.74 | 18.64 | 5021 |
| 1730500200 | 18.6294 | 0.08 | 0.46 | 18.6 | 18.71 | 18.6 | 7748 |
| 1730413800 | 18.5448 | -0.12 | -0.66 | 18.65 | 18.71 | 18.5448 | 3041 |
| 1730327400 | 18.6685 | -0.07 | -0.35 | 18.65 | 18.82 | 18.65 | 15514 |
| 1730241000 | 18.735 | -0.01 | -0.03 | 18.65 | 18.76 | 18.65 | 13136 |
| 1730154600 | 18.74 | 0.13 | 0.70 | 18.71 | 18.79 | 18.71 | 5580 |
| 1729895400 | 18.61 | -0 | -0.02 | 18.73 | 18.73 | 18.56 | 2962 |
| 1729809000 | 18.6144 | 0.05 | 0.29 | 18.65 | 18.72 | 18.6144 | 4609 |
| 1729722600 | 18.5606 | -0.18 | -0.98 | 18.67 | 18.67 | 18.5606 | 613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
