Dark

TMFX
Motley Fool Next Index ETF
stock BATS ETF

At Close

Jul 8, 2025 10:37:52 AM EDT

20.70USD+0.356%(+0.07)4,879

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	20.7000	20.7000	20.7000	20.7000	+0.356%	4,879	0.000%
2025-07-07	20.6900	20.7500	20.5600	20.6265	-0.674%	7,088	+0.356%
2025-07-03	20.7200	20.8000	20.7200	20.7664	+0.857%	3,059	-0.320%
2025-07-02	20.4400	20.6100	20.4400	20.5900	+0.586%	7,655	+0.534%
2025-07-01	20.4000	20.5900	20.3465	20.4700	+0.049%	21,504	+1.124%
2025-06-30	20.4600	20.4800	20.4000	20.4600	+0.824%	4,786	+1.173%
2025-06-27	20.1700	20.3800	20.1700	20.2928	+0.583%	3,494	+2.007%
2025-06-26	20.0800	20.1752	20.0400	20.1752	+1.075%	5,349	+2.601%
2025-06-25	20.2000	20.2000	19.9548	19.9606	-1.003%	6,320	+3.704%
2025-06-24	20.1000	20.1892	20.0050	20.1629	+1.420%	7,609	+2.664%
2025-06-23	19.6800	19.8806	19.6000	19.8806	+1.000%	4,130	+4.122%
2025-06-20	19.8000	19.8000	19.6518	19.6837	+0.104%	1,973	+5.163%
2025-06-18	19.6400	19.7500	19.6400	19.6633	+0.464%	2,788	+5.272%
2025-06-17	19.6450	19.6908	19.5570	19.5725	-1.149%	10,519	+5.761%
2025-06-16	19.6800	19.8100	19.6800	19.8000	+1.508%	8,066	+4.545%
2025-06-13	19.8200	19.8200	19.4900	19.5059	-1.866%	13,574	+6.122%
2025-06-12	19.8200	19.9158	19.8200	19.8769	-0.466%	3,984	+4.141%
2025-06-11	20.1450	20.1450	19.9100	19.9700	-0.601%	4,682	+3.655%
2025-06-10	20.1800	20.1800	20.0500	20.0907	+0.075%	3,362	+3.033%
2025-06-09	20.2000	20.2000	19.9901	20.0757	-0.050%	9,671	+3.110%
2025-06-06	20.0900	20.1200	20.0300	20.0858	+0.599%	6,096	+3.058%
2025-06-05	19.9400	20.1295	19.8900	19.9662	+0.080%	19,874	+3.675%
2025-06-04	19.9600	20.0300	19.8700	19.9502	+0.202%	5,699	+3.758%
2025-06-03	19.7900	19.9300	19.6700	19.9100	+1.012%	11,981	+3.968%
2025-06-02	19.6500	19.7200	19.4000	19.7106	+0.155%	7,582	+5.020%
2025-05-30	19.5800	19.6950	19.5108	19.6800	+0.351%	13,652	+5.183%
2025-05-29	19.6800	19.6901	19.5100	19.6111	-0.096%	10,208	+5.552%
2025-05-28	19.8170	19.8170	19.6300	19.6300	-0.808%	2,506	+5.451%
2025-05-27	19.6700	19.7899	19.5700	19.7899	+2.010%	2,715	+4.599%
2025-05-23	19.1700	19.4500	19.1700	19.4000	-0.313%	4,588	+6.701%
2025-05-22	19.3900	19.5500	19.3601	19.4609	+0.082%	7,782	+6.367%
2025-05-21	19.6700	19.7700	19.4449	19.4449	-2.565%	6,698	+6.455%
2025-05-20	19.9600	20.0600	19.9150	19.9568	-0.207%	6,271	+3.724%
2025-05-19	19.8200	20.0000	19.8200	19.9981	-0.483%	5,889	+3.510%
2025-05-16	19.9000	20.0952	19.9000	20.0952	+0.983%	2,493	+3.010%
2025-05-15	19.8300	19.9100	19.7100	19.8995	+0.063%	14,618	+4.023%
2025-05-14	19.9700	19.9700	19.8650	19.8870	-0.212%	7,797	+4.088%
2025-05-13	19.8500	19.9900	19.8500	19.9293	+1.061%	5,458	+3.867%
2025-05-12	19.7000	19.8500	19.4700	19.7200	+4.096%	9,162	+4.970%
2025-05-09	18.9600	19.0600	18.8850	18.9441	+0.260%	6,391	+9.269%
2025-05-08	18.7300	19.0300	18.7300	18.8950	+1.826%	3,676	+9.553%
2025-05-07	18.5100	18.5662	18.4600	18.5562	+0.568%	6,582	+11.553%
2025-05-06	18.4400	18.5101	18.3670	18.4514	-0.797%	4,282	+12.187%
2025-05-05	18.4500	18.7400	18.4500	18.5997	+0.245%	5,723	+11.292%
2025-05-02	18.4400	18.6200	18.4200	18.5543	+2.219%	25,777	+11.564%
2025-05-01	18.2300	18.2400	18.1300	18.1516	+0.371%	4,321	+14.040%
2025-04-30	17.7200	18.0845	17.6008	18.0845	-0.041%	2,596	+14.463%
2025-04-29	17.9600	18.1201	17.9600	18.0920	+0.678%	3,475	+14.415%
2025-04-28	18.0000	18.0500	17.8070	17.9701	+0.332%	3,523	+15.191%
2025-04-25	17.8400	17.9232	17.8285	17.9107	+0.098%	8,416	+15.573%
2025-04-24	17.7600	17.9299	17.7400	17.8932	+2.309%	2,386	+15.686%
2025-04-23	17.6200	17.8900	17.4310	17.4894	+2.203%	34,316	+18.357%
2025-04-22	16.9500	17.1700	16.9500	17.1124	+2.646%	2,283	+20.965%
2025-04-21	16.9200	16.9200	16.5422	16.6712	-2.668%	6,943	+24.166%
2025-04-17	17.0900	17.1828	17.0796	17.1281	+0.489%	4,791	+20.854%
2025-04-16	17.2600	17.2600	16.8200	17.0448	-1.595%	6,132	+21.445%
2025-04-15	17.4200	17.4900	17.2700	17.3210	+0.083%	8,266	+19.508%
2025-04-14	17.3700	17.3700	17.1600	17.3066	+0.911%	3,022	+19.608%
2025-04-11	16.8378	17.1503	16.6700	17.1503	+1.684%	1,900	+20.698%
2025-04-10	17.3600	17.3600	16.4799	16.8663	-4.494%	29,812	+22.730%
2025-04-09	15.8000	17.7041	15.8000	17.6600	+10.876%	10,551	+17.214%
2025-04-08	16.9400	16.9400	15.8650	15.9277	-2.484%	22,910	+29.962%
2025-04-07	15.7800	17.3600	15.6000	16.3335	-0.683%	12,978	+26.733%
2025-04-04	16.7600	17.4000	16.2829	16.4458	-5.484%	17,294	+25.868%
2025-04-03	17.7400	17.8900	17.4000	17.4000	-6.854%	19,818	+18.966%
2025-04-02	18.4100	18.6803	18.4100	18.6803	+1.756%	1,448	+10.812%
2025-04-01	18.1800	18.3579	18.1050	18.3579	+0.439%	31,909	+12.758%
2025-03-31	18.0000	18.2777	17.8700	18.2777	+0.084%	13,022	+13.253%
2025-03-28	18.5000	18.5000	18.1800	18.2624	-2.133%	5,212	+13.348%
2025-03-27	18.6800	18.8120	18.6178	18.6604	-0.721%	3,468	+10.930%
2025-03-26	19.1500	19.1500	18.7626	18.7960	-1.378%	7,152	+10.130%
2025-03-25	19.1000	19.1000	19.0399	19.0586	+0.045%	1,213	+8.612%
2025-03-24	18.8000	19.0500	18.8000	19.0500	+2.794%	5,946	+8.661%
2025-03-21	18.4200	18.5323	18.4200	18.5323	-0.765%	3,653	+11.697%
2025-03-20	18.4600	18.6800	18.4500	18.6751	+0.566%	6,988	+10.843%
2025-03-19	18.4300	18.6000	18.3900	18.5700	+1.567%	5,465	+11.470%
2025-03-18	18.4600	18.4600	18.2268	18.2835	-1.277%	6,268	+13.217%
2025-03-17	18.2700	18.5901	18.2700	18.5200	+1.558%	10,831	+11.771%
2025-03-14	18.0200	18.2399	18.0200	18.2358	+2.696%	7,060	+13.513%
2025-03-13	18.1700	18.1700	17.6800	17.7571	-2.542%	19,263	+16.573%
2025-03-12	18.3900	18.3900	18.0700	18.2203	+0.399%	20,804	+13.610%
2025-03-11	18.1900	18.3800	18.0000	18.1478	-0.396%	10,855	+14.063%
2025-03-10	18.5500	18.5500	18.1600	18.2200	-3.187%	20,520	+13.611%
2025-03-07	18.6200	18.8200	18.3192	18.8198	+0.549%	23,919	+9.991%
2025-03-06	19.0200	19.1900	18.7171	18.7171	-3.471%	10,572	+10.594%
2025-03-05	19.1659	19.4000	19.0359	19.3901	+1.469%	11,507	+6.756%
2025-03-04	19.0000	19.3500	18.7600	19.1093	-0.576%	25,744	+8.324%
2025-03-03	19.7700	19.7700	19.2200	19.2200	-2.256%	13,801	+7.700%
2025-02-28	19.3600	19.6636	19.3298	19.6636	+1.359%	15,755	+5.271%
2025-02-27	19.8700	19.8700	19.4000	19.4000	-1.822%	4,731	+6.701%
2025-02-26	19.9682	19.9700	19.7500	19.7600	+0.765%	5,314	+4.757%
2025-02-25	19.7500	19.7500	19.4500	19.6100	-0.910%	4,228	+5.558%
2025-02-24	19.9100	19.9100	19.6300	19.7900	-0.376%	12,236	+4.598%
2025-02-21	20.5000	20.5000	19.8100	19.8647	-2.674%	8,937	+4.205%
2025-02-20	20.5000	20.5000	20.2300	20.4104	-0.920%	7,439	+1.419%
2025-02-19	20.8600	20.8884	20.6000	20.6000	-1.435%	3,698	+0.485%
2025-02-18	20.8100	20.9000	20.8100	20.9000	+0.626%	10,066	-0.957%
2025-02-14	20.8300	20.8300	20.6700	20.7700	-0.350%	14,291	-0.337%
2025-02-13	20.6900	20.8430	20.6400	20.8430	+0.878%	6,375	-0.686%
2025-02-12	20.4900	20.6800	20.4900	20.6616	-0.302%	8,926	+0.186%
2025-02-11	20.8800	20.8800	20.6700	20.7241	-1.173%	6,842	-0.116%
2025-02-10	21.0400	21.0400	20.9200	20.9700	+0.389%	9,987	-1.288%
2025-02-07	20.9800	21.1100	20.8500	20.8887	+0.101%	14,908	-0.903%
2025-02-06	21.0000	21.0000	20.7922	20.8676	-0.154%	6,322	-0.803%
2025-02-05	20.8200	20.9000	20.7900	20.8998	+0.649%	8,820	-0.956%
2025-02-04	20.7400	20.7797	20.6700	20.7650	+0.613%	20,395	-0.313%
2025-02-03	20.4700	20.7500	20.3300	20.6384	-0.967%	23,494	+0.298%
2025-01-31	21.1223	21.1223	20.8000	20.8400	-0.632%	17,136	-0.672%
2025-01-30	20.8900	21.0400	20.8900	20.9725	+0.975%	16,744	-1.299%
2025-01-29	20.9900	20.9900	20.7700	20.7700	-0.679%	21,803	-0.337%
2025-01-28	20.9000	20.9300	20.5600	20.9120	+1.641%	6,648	-1.014%
2025-01-27	20.3600	20.7600	20.3600	20.5743	-0.942%	11,220	+0.611%
2025-01-24	20.8700	21.0000	20.7100	20.7700	+0.085%	24,537	-0.337%
2025-01-23	20.6000	20.7524	20.4400	20.7524	+0.838%	4,753	-0.253%
2025-01-22	20.6700	20.6700	20.5800	20.5800	+0.152%	6,574	+0.583%
2025-01-21	20.3400	20.5487	20.3230	20.5487	+2.029%	9,424	+0.736%
2025-01-17	20.3200	20.3200	20.1300	20.1400	+0.299%	5,374	+2.781%
2025-01-16	20.0200	20.1177	19.9300	20.0800	+0.702%	2,879	+3.088%
2025-01-15	20.0500	20.0900	19.9100	19.9400	+1.527%	14,021	+3.811%
2025-01-14	19.7300	19.7400	19.5204	19.6400	+0.718%	9,155	+5.397%
2025-01-13	19.2500	19.5000	19.1900	19.5000	0.000%	7,495	+6.154%
2025-01-10	19.6200	19.6200	19.3800	19.5000	-1.515%	16,063	+6.154%
2025-01-08	19.8200	19.8200	19.5630	19.8000	+0.175%	9,716	+4.545%
2025-01-07	20.0800	20.0800	19.6900	19.7654	-0.851%	14,593	+4.728%
2025-01-06	20.0600	20.0900	19.9190	19.9350	+0.540%	13,103	+3.837%
2025-01-03	19.6500	19.8280	19.6250	19.8280	+1.215%	9,121	+4.398%
2025-01-02	19.7500	19.7800	19.4800	19.5900	+0.311%	14,516	+5.666%
2024-12-31	19.7200	19.7200	19.4900	19.5292	-0.508%	19,266	+5.995%
2024-12-30	19.6500	19.6900	19.4500	19.6289	-1.008%	7,879	+5.457%
2024-12-27	19.9600	20.0000	19.7100	19.8287	-1.405%	14,643	+4.394%
2024-12-26	20.0000	20.1113	20.0000	20.1113	+0.406%	5,671	+2.927%
2024-12-24	19.9200	20.0300	19.8751	20.0300	+0.704%	9,127	+3.345%
2024-12-23	19.8900	19.8900	19.7343	19.8900	0.000%	10,524	+4.072%
2024-12-20	19.4900	20.0100	19.3210	19.8900	+1.221%	13,361	+4.072%
2024-12-19	19.8800	19.8800	19.5900	19.6500	-0.051%	24,584	+5.344%
2024-12-18	20.5194	20.5194	19.6600	19.6600	-4.238%	43,788	+5.290%
2024-12-17	20.5300	20.5874	20.4900	20.5300	-0.660%	12,951	+0.828%
2024-12-16	20.5000	20.7200	20.5000	20.6664	+0.403%	11,635	+0.163%
2024-12-13	20.9200	20.9200	20.5100	20.5835	-0.587%	7,300	+0.566%
2024-12-12	20.7400	20.8100	20.7000	20.7050	-0.361%	14,711	-0.024%
2024-12-11	20.7200	20.8170	20.6800	20.7800	+1.119%	17,654	-0.385%
2024-12-10	20.6800	20.7256	20.5500	20.5500	-1.037%	17,799	+0.730%
2024-12-09	21.0000	21.0000	20.7403	20.7654	-0.776%	13,949	-0.315%
2024-12-06	20.8700	20.9509	20.8700	20.9278	+0.857%	12,415	-1.089%
2024-12-05	20.9000	20.9050	20.7500	20.7500	-0.932%	13,091	-0.241%
2024-12-04	20.8000	20.9452	20.7800	20.9452	+1.233%	18,145	-1.171%
2024-12-03	20.8000	20.8000	20.5900	20.6900	0.000%	33,331	+0.048%
2024-12-02	20.8000	20.8000	20.6399	20.6900	-0.089%	56,991	+0.048%
2024-11-29	20.7300	20.7800	20.7085	20.7085	+0.332%	15,181	-0.041%
2024-11-27	20.7900	20.8112	20.6000	20.6400	-0.434%	7,910	+0.291%
2024-11-26	20.7600	20.7600	20.6700	20.7300	-0.384%	21,261	-0.145%
2024-11-25	20.7500	20.9000	20.7500	20.8100	+1.482%	19,844	-0.529%
2024-11-22	20.3100	20.5147	20.3100	20.5060	+1.214%	34,591	+0.946%
2024-11-21	20.0000	20.2700	20.0000	20.2600	+1.963%	25,639	+2.172%
2024-11-20	19.6900	19.8800	19.6650	19.8700	+0.710%	16,957	+4.177%
2024-11-19	19.3800	19.7300	19.3600	19.7300	+0.962%	19,292	+4.916%
2024-11-18	19.4900	19.5900	19.4900	19.5420	+0.265%	10,238	+5.926%
2024-11-15	19.7400	19.7400	19.4600	19.4903	-1.763%	8,943	+6.207%
2024-11-14	20.0000	20.0000	19.8100	19.8400	-0.704%	10,618	+4.335%
2024-11-13	20.0900	20.1920	19.9806	19.9806	-0.029%	6,104	+3.600%
2024-11-12	20.0600	20.1050	19.9300	19.9863	-0.670%	36,860	+3.571%
2024-11-11	20.0200	20.1843	20.0200	20.1212	+1.098%	22,143	+2.877%
2024-11-08	19.7300	19.9194	19.7050	19.9026	+1.163%	5,343	+4.007%
2024-11-07	19.5400	19.7100	19.5400	19.6738	+1.092%	16,232	+5.216%
2024-11-06	19.3500	19.4612	19.2500	19.4612	+2.643%	14,875	+6.365%
2024-11-05	18.7256	18.9600	18.7256	18.9600	+1.618%	5,525	+9.177%
2024-11-04	18.6400	18.7400	18.6400	18.6582	+0.155%	5,021	+10.943%
2024-11-01	18.6000	18.7100	18.6000	18.6294	+0.456%	7,748	+11.115%
2024-10-31	18.7100	18.7100	18.5448	18.5448	-0.663%	3,041	+11.622%
2024-10-30	18.6500	18.8200	18.6500	18.6685	-0.355%	15,514	+10.882%
2024-10-29	18.7319	18.7600	18.7200	18.7350	-0.027%	13,136	+10.488%
2024-10-28	18.7100	18.7900	18.7100	18.7400	+0.699%	5,754	+10.459%
2024-10-25	18.7300	18.7300	18.5600	18.6100	-0.024%	3,255	+11.231%
2024-10-24	18.6500	18.7000	18.6144	18.6144	+0.290%	4,609	+11.204%
2024-10-23	18.6700	18.6700	18.5606	18.5606	-0.984%	613	+11.527%
2024-10-22	18.7900	18.7900	18.7000	18.7450	-0.768%	15,429	+10.429%
2024-10-21	19.0300	19.0300	18.8000	18.8900	-0.788%	6,284	+9.582%
2024-10-18	19.0300	19.0400	19.0000	19.0400	+0.475%	5,671	+8.718%
2024-10-17	19.0800	19.0800	18.9500	18.9500	-0.473%	4,207	+9.235%
2024-10-16	19.0100	19.0400	18.9999	19.0400	+0.422%	6,469	+8.718%
2024-10-15	19.0000	19.0700	18.9600	18.9600	-0.263%	10,111	+9.177%
2024-10-14	18.9500	19.0100	18.8738	19.0100	+0.476%	5,016	+8.890%
2024-10-11	18.8650	18.9201	18.8650	18.9200	+1.377%	8,407	+9.408%
2024-10-10	18.6100	18.7000	18.6100	18.6630	-0.304%	6,278	+10.915%
2024-10-09	18.5900	18.7200	18.5900	18.7200	+0.793%	3,783	+10.577%
2024-10-08	18.4400	18.5900	18.4400	18.5728	+0.720%	7,647	+11.453%
2024-10-07	18.5700	18.5700	18.4000	18.4400	-0.829%	3,902	+12.256%
2024-10-04	18.5932	18.5942	18.4850	18.5942	+0.946%	10,081	+11.325%
2024-10-03	18.4400	18.4400	18.3400	18.4200	-0.406%	3,679	+12.378%
2024-10-02	18.4400	18.5249	18.4399	18.4951	-0.031%	13,904	+11.922%
2024-10-01	18.4100	18.5898	18.4000	18.5009	-0.947%	6,594	+11.886%
2024-09-30	18.6300	18.6778	18.5300	18.6778	+0.257%	12,181	+10.827%
2024-09-27	18.7700	18.8000	18.6300	18.6300	-0.214%	4,746	+11.111%
2024-09-26	18.6745	18.6800	18.5401	18.6700	+0.945%	4,898	+10.873%
2024-09-25	18.6800	18.6800	18.4953	18.4953	-0.989%	8,319	+11.920%
2024-09-24	18.7100	18.7100	18.6200	18.6800	+0.383%	17,336	+10.814%
2024-09-23	18.6000	18.6200	18.5300	18.6088	+0.451%	21,788	+11.238%
2024-09-20	18.5000	18.5400	18.4250	18.5252	-0.509%	8,217	+11.740%
2024-09-19	18.6500	18.6500	18.5200	18.6200	+2.027%	7,291	+11.171%
2024-09-18	18.3500	18.5000	18.2400	18.2500	-0.491%	10,417	+13.425%
2024-09-17	18.3000	18.3400	18.2199	18.3400	+0.714%	3,396	+12.868%
2024-09-16	18.1300	18.2100	18.1100	18.2100	+0.441%	5,681	+13.674%
2024-09-13	18.1348	18.1500	18.0616	18.1300	+1.683%	3,663	+14.175%
2024-09-12	17.7300	17.8800	17.7300	17.8300	+0.687%	7,547	+16.096%
2024-09-11	17.4400	17.7084	17.4400	17.7084	+0.848%	20,689	+16.894%
2024-09-10	17.5800	17.5800	17.3800	17.5595	+0.015%	8,788	+17.885%
2024-09-09	17.4700	17.6300	17.4700	17.5569	+1.720%	17,878	+17.902%
2024-09-06	17.7000	17.7000	17.2600	17.2600	-2.043%	11,221	+19.930%
2024-09-05	17.6800	17.6900	17.5870	17.6200	-0.508%	28,850	+17.480%
2024-09-04	17.6600	17.9200	17.6600	17.7100	+0.052%	12,119	+16.883%
2024-09-03	18.0500	18.0700	17.6700	17.7008	-2.448%	8,250	+16.944%
2024-08-30	18.1600	18.1700	17.9700	18.1449	+0.137%	7,029	+14.082%
2024-08-29	18.1200	18.2700	18.0700	18.1200	+0.435%	11,160	+14.238%
2024-08-28	18.1402	18.1547	17.9999	18.0416	-0.600%	7,897	+14.735%
2024-08-27	18.0800	18.1605	18.0600	18.1505	+0.058%	8,098	+14.046%
2024-08-26	18.3000	18.3597	18.1400	18.1400	-0.603%	13,024	+14.112%
2024-08-23	18.0400	18.2500	18.0400	18.2500	+2.166%	6,693	+13.425%
2024-08-22	18.0500	18.0600	17.8631	17.8631	-1.006%	5,135	+15.881%
2024-08-21	17.9200	18.0447	17.9200	18.0447	+1.489%	7,263	+14.715%
2024-08-20	17.9300	17.9500	17.7800	17.7800	-1.167%	1,549	+16.423%
2024-08-19	17.7800	17.9900	17.7800	17.9900	+1.227%	8,750	+15.064%
2024-08-16	17.6700	17.7900	17.6700	17.7720	+0.321%	7,785	+16.475%
2024-08-15	17.7000	17.7700	17.6800	17.7151	+1.822%	17,249	+16.849%
2024-08-14	17.4900	17.4900	17.3700	17.3981	-0.355%	5,564	+18.979%
2024-08-13	17.2200	17.4600	17.2200	17.4600	+2.142%	35,450	+18.557%
2024-08-12	17.2500	17.2500	17.0938	17.0938	-0.790%	10,064	+21.097%
2024-08-09	17.1900	17.2300	17.0900	17.2300	+0.466%	5,020	+20.139%
2024-08-08	16.8700	17.1699	16.8700	17.1500	+2.756%	5,068	+20.700%
2024-08-07	17.0600	17.0800	16.6900	16.6900	-0.655%	4,804	+24.026%
2024-08-06	16.7400	17.0100	16.7400	16.8000	+0.119%	5,870	+23.214%
2024-08-05	16.3100	16.8050	16.1600	16.7800	-1.612%	12,036	+23.361%
2024-08-02	17.1600	17.1600	16.8400	17.0550	-2.931%	16,046	+21.372%
2024-08-01	17.8700	17.9600	17.3500	17.5700	-1.254%	15,428	+17.814%
2024-07-31	17.8200	17.9600	17.7800	17.7931	+0.469%	9,833	+16.337%
2024-07-30	17.7000	17.7200	17.6300	17.7100	-0.007%	3,426	+16.883%
2024-07-29	17.7900	17.8400	17.6695	17.7112	-0.331%	8,097	+16.875%
2024-07-26	17.6800	17.7800	17.6800	17.7700	+1.600%	6,465	+16.488%
2024-07-25	17.3600	17.6200	17.3600	17.4902	+0.804%	1,944	+18.352%
2024-07-24	17.5750	17.6000	17.3507	17.3507	-2.264%	1,940	+19.304%
2024-07-23	17.6100	17.8054	17.6100	17.7527	+0.268%	1,499	+16.602%
2024-07-22	17.4601	17.7053	17.4601	17.7053	+1.151%	794	+16.914%
2024-07-19	17.5900	17.5901	17.4700	17.5039	-0.449%	2,248	+18.259%
2024-07-18	17.8700	18.0000	17.5829	17.5829	-1.496%	3,086	+17.728%
2024-07-17	17.9900	18.1100	17.8499	17.8499	-1.816%	6,034	+15.967%
2024-07-16	17.7400	18.1800	17.7400	18.1800	+3.295%	10,004	+13.861%
2024-07-15	17.7300	17.8200	17.6000	17.6000	-0.540%	26,594	+17.614%
2024-07-12	17.6100	17.7500	17.6100	17.6955	+1.139%	11,376	+16.979%
2024-07-11	17.3300	17.5100	17.3300	17.4963	+1.742%	5,687	+18.311%
2024-07-10	17.1305	17.1967	17.1000	17.1967	+0.214%	5,193	+20.372%
2024-07-09	17.3000	17.3000	17.1600	17.1600	-0.720%	2,019	+20.629%
2024-07-08	17.2300	17.3200	17.2300	17.2844	+0.148%	10,851	+19.761%
2024-07-05	17.1400	17.2588	17.1400	17.2588	+0.167%	3,835	+19.939%
2024-07-03	17.1600	17.2900	17.1600	17.2300	+0.643%	2,929	+20.139%
2024-07-02	17.1300	17.1900	17.1200	17.1200	-0.357%	4,085	+20.911%
2024-07-01	17.2500	17.2500	17.1500	17.1813	-0.051%	3,685	+20.480%
2024-06-28	17.3100	17.4000	17.1900	17.1900	-0.808%	5,260	+20.419%
2024-06-27	17.2200	17.3300	17.2100	17.3300	+0.915%	9,020	+19.446%
2024-06-26	17.1702	17.1728	17.1300	17.1728	+0.250%	3,035	+20.539%
2024-06-25	17.1000	17.1900	17.1000	17.1300	-0.591%	2,362	+20.841%
2024-06-24	17.1000	17.3220	17.1000	17.2319	+0.774%	2,564	+20.126%
2024-06-21	17.0100	17.0996	16.9900	17.0996	+0.611%	1,071	+21.055%
2024-06-20	17.0982	17.0982	16.9400	16.9957	-0.549%	5,254	+21.796%
2024-06-18	16.9700	17.1200	16.9700	17.0895	+0.883%	13,829	+21.127%
2024-06-17	16.8200	17.0600	16.8200	16.9400	+0.059%	8,735	+22.196%
2024-06-14	16.8900	16.9399	16.8800	16.9300	-1.192%	5,558	+22.268%
2024-06-13	17.0900	17.1343	17.0900	17.1343	-0.208%	1,157	+20.810%
2024-06-12	17.2300	17.4000	17.1700	17.1700	+1.478%	27,629	+20.559%
2024-06-11	16.8000	16.9601	16.8000	16.9200	-0.486%	3,538	+22.340%
2024-06-10	16.9100	17.0250	16.9000	17.0026	+0.400%	3,848	+21.746%
2024-06-07	17.0000	17.0200	16.9300	16.9349	-1.224%	7,322	+22.233%
2024-06-06	16.9400	17.1447	16.9400	17.1447	+1.328%	1,333	+20.737%
2024-06-05	16.8800	17.1300	16.8800	16.9200	+1.015%	7,109	+22.340%
2024-06-04	16.8800	16.9500	16.7500	16.7500	-1.586%	4,815	+23.582%
2024-06-03	17.2000	17.2000	16.9300	17.0200	-0.234%	2,788	+21.622%
2024-05-31	16.9199	17.0600	16.8001	17.0600	+0.530%	2,922	+21.336%
2024-05-30	17.0900	17.0900	16.9600	16.9700	-0.734%	2,602	+21.980%
2024-05-29	17.1411	17.1411	17.0800	17.0954	-1.011%	7,123	+21.085%
2024-05-28	17.3700	17.3700	17.2300	17.2700	-0.346%	1,831	+19.861%
2024-05-24	17.2400	17.3700	17.2400	17.3300	+0.850%	2,366	+19.446%
2024-05-23	17.3300	17.3700	17.1516	17.1840	-1.355%	3,110	+20.461%
2024-05-22	17.3100	17.5400	17.3100	17.4200	-0.370%	1,819	+18.829%
2024-05-21	17.4500	17.4930	17.4464	17.4847	-0.472%	3,399	+18.389%
2024-05-20	17.4800	17.5700	17.4800	17.5677	+0.387%	2,674	+17.830%
2024-05-17	17.4800	17.5000	17.4600	17.5000	-0.057%	7,975	+18.286%
2024-05-16	17.6200	17.6200	17.5100	17.5100	-0.540%	6,871	+18.218%
2024-05-15	17.4800	17.6050	17.4800	17.6050	+0.835%	10,049	+17.580%
2024-05-14	17.3800	17.4767	17.3800	17.4592	+1.213%	3,780	+18.562%
2024-05-13	17.1900	17.4000	17.1900	17.2500	+0.327%	7,006	+20.000%
2024-05-10	17.2900	17.2900	17.1800	17.1937	-0.188%	1,634	+20.393%
2024-05-09	17.2200	17.2260	17.2200	17.2260	+0.579%	973	+20.167%
2024-05-08	17.1086	17.1269	17.0900	17.1269	-0.571%	2,873	+20.863%
2024-05-07	17.2800	17.2800	17.2200	17.2253	-0.027%	1,796	+20.172%
2024-05-06	17.0900	17.2300	17.0900	17.2300	+1.583%	3,744	+20.139%
2024-05-03	17.0000	17.0000	16.9000	16.9615	+1.082%	2,568	+22.041%
2024-05-02	16.7300	16.7800	16.5800	16.7800	+1.214%	1,652	+23.361%
2024-05-01	16.4900	16.8060	16.4900	16.5788	+0.222%	1,035	+24.858%
2024-04-30	16.7100	16.7100	16.5420	16.5420	-1.394%	1,868	+25.136%
2024-04-29	16.7000	16.7901	16.7000	16.7758	+0.635%	5,005	+23.392%
2024-04-26	16.6626	16.6900	16.6501	16.6700	+1.092%	1,350	+24.175%
2024-04-25	16.4100	16.5200	16.4100	16.4900	-0.731%	569	+25.531%
2024-04-24	16.7100	16.7100	16.6115	16.6115	+0.493%	740	+24.612%
2024-04-23	16.3100	16.6499	16.3100	16.5300	+1.286%	4,179	+25.227%
2024-04-22	16.2158	16.3573	16.2156	16.3201	+1.053%	2,657	+26.837%
2024-04-19	16.1200	16.2201	16.1000	16.1500	-0.124%	4,626	+28.173%
2024-04-18	16.3100	16.4400	16.1700	16.1700	-0.919%	18,987	+28.015%
2024-04-17	16.3995	16.4000	16.2900	16.3200	-0.548%	4,774	+26.838%
2024-04-16	16.4000	16.4355	16.3800	16.4100	-0.317%	5,795	+26.143%
2024-04-15	16.8700	16.8700	16.4622	16.4622	-1.932%	8,785	+25.743%
2024-04-12	16.9800	16.9800	16.7350	16.7866	-1.879%	1,533	+23.313%
2024-04-11	17.0000	17.1080	16.9500	17.1080	+0.223%	8,716	+20.996%
2024-04-10	17.0000	17.1651	17.0000	17.0700	-1.784%	5,203	+21.265%
2024-04-09	17.2900	17.3800	17.2900	17.3800	+1.105%	3,093	+19.102%
2024-04-08	17.1900	17.2950	17.1900	17.1900	+0.172%	6,548	+20.419%
2024-04-05	17.0900	17.1750	17.0900	17.1605	+0.721%	3,208	+20.626%
2024-04-04	17.3400	17.3800	17.0200	17.0376	-0.597%	7,498	+21.496%
2024-04-03	17.1100	17.1900	17.1100	17.1400	-0.287%	1,990	+20.770%
2024-04-02	17.3400	17.3400	17.1500	17.1894	-1.493%	2,352	+20.423%
2024-04-01	17.6100	17.6100	17.4000	17.4500	-0.626%	4,514	+18.625%
2024-03-28	17.5931	17.6136	17.5500	17.5600	+0.293%	3,981	+17.882%
2024-03-27	17.4515	17.5087	17.3900	17.5087	+0.915%	3,477	+18.227%
2024-03-26	17.4200	17.4200	17.3365	17.3500	+0.242%	4,141	+19.308%
2024-03-25	17.3700	17.3700	17.3082	17.3082	-0.266%	4,991	+19.596%
2024-03-22	17.3100	17.3550	17.3000	17.3543	-0.719%	1,990	+19.279%
2024-03-21	17.4400	17.5236	17.4200	17.4800	+0.952%	4,381	+18.421%
2024-03-20	17.1550	17.3152	17.1200	17.3152	+1.067%	3,474	+19.548%
2024-03-19	17.0050	17.1324	16.9600	17.1324	+0.421%	5,233	+20.824%
2024-03-18	17.1000	17.1500	17.0500	17.0605	+0.276%	5,342	+21.333%
2024-03-15	17.1600	17.1600	17.0000	17.0136	-0.737%	7,065	+21.667%
2024-03-14	17.4000	17.4000	17.0100	17.1400	-1.291%	3,612	+20.770%
2024-03-13	17.4700	17.4700	17.3500	17.3642	+0.255%	5,019	+19.211%
2024-03-12	17.2600	17.3686	17.2600	17.3200	+0.406%	2,964	+19.515%
2024-03-11	17.2400	17.2999	17.1900	17.2500	-0.477%	12,972	+20.000%
2024-03-08	17.4900	17.5803	17.3327	17.3327	-0.501%	6,254	+19.427%
2024-03-07	17.4500	17.4500	17.3400	17.4200	+1.220%	22,760	+18.829%
2024-03-06	17.1700	17.2900	17.1700	17.2100	+0.703%	5,999	+20.279%
2024-03-05	17.2200	17.2201	17.0200	17.0898	-1.560%	2,902	+21.125%
2024-03-04	17.3900	17.3900	17.3300	17.3606	+0.234%	2,316	+19.236%
2024-03-01	17.2100	17.3400	17.2000	17.3200	+0.698%	4,362	+19.515%
2024-02-29	17.0500	17.2300	17.0500	17.2000	+1.415%	3,485	+20.349%
2024-02-28	16.9300	17.0300	16.9300	16.9600	-0.435%	1,053	+22.052%
2024-02-27	16.9500	17.0522	16.9500	17.0341	+0.419%	5,730	+21.521%
2024-02-26	16.9300	17.0214	16.9300	16.9631	+0.149%	6,320	+22.030%
2024-02-23	16.9400	16.9599	16.8900	16.9379	+0.343%	1,607	+22.211%
2024-02-22	16.7700	16.9000	16.7700	16.8800	+1.381%	10,985	+22.630%
2024-02-21	16.6500	16.6600	16.5899	16.6500	-0.597%	3,336	+24.324%
2024-02-20	16.8300	16.8300	16.7000	16.7500	-1.229%	4,941	+23.582%
2024-02-16	17.0100	17.0812	16.9585	16.9585	-0.711%	6,307	+22.063%
2024-02-15	16.9900	17.1100	16.9900	17.0800	+0.826%	2,406	+21.194%
2024-02-14	16.8000	16.9400	16.7800	16.9400	+1.681%	8,691	+22.196%
2024-02-13	16.6900	16.7600	16.5800	16.6600	-2.744%	3,454	+24.250%
2024-02-12	16.9900	17.1900	16.9900	17.1300	+0.528%	9,653	+20.841%
2024-02-09	16.8800	17.0900	16.8800	17.0400	+1.007%	6,023	+21.479%
2024-02-08	16.7200	16.8803	16.7200	16.8702	+0.838%	3,950	+22.702%
2024-02-07	16.6800	16.7450	16.5920	16.7300	+1.002%	4,352	+23.730%
2024-02-06	16.2100	16.5640	16.2100	16.5640	+1.309%	7,640	+24.970%
2024-02-05	16.3500	16.4620	16.2900	16.3500	-1.554%	9,408	+26.606%
2024-02-02	16.3500	16.6250	16.3500	16.6081	+0.595%	3,015	+24.638%
2024-02-01	16.2750	16.5300	16.2600	16.5098	+1.163%	7,415	+25.380%
2024-01-31	16.5500	16.5801	16.3200	16.3200	-1.923%	5,417	+26.838%
2024-01-30	16.7000	16.7320	16.6400	16.6400	-0.730%	8,057	+24.399%
2024-01-29	16.5200	16.7623	16.5200	16.7623	+1.471%	11,908	+23.491%
2024-01-26	16.5750	16.6600	16.5100	16.5193	-0.065%	15,645	+25.308%
2024-01-25	16.6000	16.6100	16.4900	16.5300	+0.486%	4,251	+25.227%
2024-01-24	16.7700	16.7700	16.4500	16.4500	-0.963%	10,075	+25.836%
2024-01-23	16.7400	16.7400	16.5602	16.6100	-0.420%	6,165	+24.624%
2024-01-22	16.4600	16.7700	16.4600	16.6800	+1.645%	13,539	+24.101%
2024-01-19	16.2200	16.4300	16.2200	16.4100	+0.615%	14,272	+26.143%
2024-01-18	16.2800	16.3400	16.1900	16.3097	+0.695%	16,510	+26.918%
2024-01-17	16.0900	16.1971	16.0900	16.1971	-0.387%	5,581	+27.801%
2024-01-16	16.3600	16.3600	16.2201	16.2600	-0.672%	3,035	+27.306%

.dark-mode .RcfWx7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RcfWx7{ color: #333333; background-color: white; border: 2px solid #333333; }TMFXMotley Fool Next Index ETFstock BATS ETF

TMFX
Motley Fool Next Index ETF
stock BATS ETF