Stock listing
CBOE:TMFE Motley Fool Capital Efficiency 100 Index ETF Stock
Follow Motley Fool Capital Efficiency 100 Index ETF into a list and get an email when it puts out news.
Share price · CBOE:TMFE
$30.21 USD -0.13 (-0.4%)
Close on Nov 3, 2026
- Day range
- $30.21 – $30.33 USDNov 3, 2026
- Volume
- 1,611 sharesNov 3, 2026
- Traded on an average day
- $266,340 USDMedian day 5,531 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:TMFE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.21 | -0.131 | -0.4% | $30.24 | $30.33 | $30.21 | 1,611 | |
| $30.34 | +0.079 | +0.3% | $30.31 | $30.60 | $30.31 | 6,205 | |
| $30.26 | -0.322 | -1.1% | $30.65 | $30.65 | $30.14 | 26,148 | |
| $30.58 | -0.205 | -0.7% | $30.50 | $30.58 | $30.48 | 4,237 | |
| $30.79 | -0.098 | -0.3% | $30.76 | $30.87 | $30.76 | 15,530 | |
| $30.88 | -0.123 | -0.4% | $31.01 | $31.01 | $30.73 | 3,118 | |
| $31.01 | +0.067 | +0.2% | $30.93 | $31.10 | $30.93 | 1,670 | |
| $30.94 | -0.22 | -0.7% | $31.02 | $31.02 | $30.94 | 4,399 | |
| $31.16 | -0.02 | -0.1% | $31.04 | $31.16 | $31.02 | 3,838 | |
| $31.18 | +0.06 | +0.2% | $31.00 | $31.25 | $31.00 | 2,775 | |
| $31.12 | +0.17 | +0.5% | $30.97 | $31.20 | $30.97 | 11,292 | |
| $30.95 | +0.13 | +0.4% | $30.84 | $31.02 | $30.84 | 6,049 | |
| $30.82 | -0.54 | -1.7% | $31.46 | $31.46 | $30.75 | 3,891 | |
| $31.36 | +0.34 | +1.1% | $30.72 | $31.38 | $30.72 | 7,067 | |
| $31.02 | -0.23 | -0.7% | $31.11 | $31.11 | $30.93 | 4,082 | |
| $31.25 | -0.007 | 0.0% | $31.40 | $31.40 | $31.21 | 15,091 | |
| $31.26 | -0.038 | -0.1% | $31.39 | $31.42 | $31.26 | 5,429 | |
| $31.30 | +0.207 | +0.7% | $31.20 | $31.32 | $31.09 | 6,800 | |
| $31.09 | +0.153 | +0.5% | $30.79 | $31.09 | $30.79 | 10,500 | |
| $30.94 | -0.107 | -0.3% | $31.01 | $31.01 | $30.88 | 2,900 | |
| $31.04 | +0.129 | +0.4% | $31.11 | $31.14 | $30.96 | 6,400 | |
| $30.91 | +0.267 | +0.9% | $30.68 | $30.93 | $30.68 | 17,500 | |
| $30.65 | +0.076 | +0.2% | $30.81 | $30.81 | $30.64 | 9,700 | |
| $30.57 | +0.11 | +0.4% | $30.54 | $30.60 | $30.39 | 78,100 | |
| $30.46 | -0.10 | -0.3% | $30.65 | $30.72 | $30.46 | 13,500 | |
| $30.56 | -0.036 | -0.1% | $30.50 | $30.56 | $30.42 | 12,616 | |
| $30.60 | -0.104 | -0.3% | $30.40 | $31.20 | $30.40 | 12,174 | |
| $30.70 | +0.062 | +0.2% | $30.65 | $30.74 | $30.60 | 12,700 | |
| $30.64 | +0.022 | +0.1% | $30.53 | $30.64 | $30.53 | 1,900 | |
| $30.62 | -0.163 | -0.5% | $30.69 | $30.71 | $30.62 | 11,200 | |
| $30.78 | -0.059 | -0.2% | $30.93 | $30.93 | $30.73 | 4,651 | |
| $30.84 | +0.551 | +1.8% | $30.29 | $30.88 | $30.29 | 15,155 | |
| $30.29 | -0.112 | -0.4% | $30.32 | $30.37 | $30.21 | 10,200 | |
| $30.40 | +0.156 | +0.5% | $30.47 | $30.47 | $30.33 | 4,800 | |
| $30.24 | -0.126 | -0.4% | $30.41 | $30.49 | $30.24 | 1,400 | |
| $30.37 | -0.253 | -0.8% | $30.41 | $30.46 | $30.37 | 1,760 | |
| $30.62 | +0.447 | +1.5% | $30.20 | $30.66 | $30.16 | 11,490 | |
| $30.18 | +0.231 | +0.8% | $30.13 | $30.20 | $30.13 | 2,000 | |
| $29.95 | -0.093 | -0.3% | $29.92 | $30.04 | $29.92 | 3,800 | |
| $30.04 | -0.183 | -0.6% | $30.16 | $30.16 | $29.99 | 7,600 | |
| $30.22 | -0.472 | -1.5% | $30.52 | $30.52 | $30.22 | 4,384 | |
| $30.69 | -0.275 | -0.9% | $30.92 | $30.92 | $30.66 | 3,600 | |
| $30.97 | +0.298 | +1.0% | $30.87 | $30.99 | $30.79 | 2,000 | |
| $30.67 | -0.002 | 0.0% | $30.63 | $30.78 | $30.63 | 26,581 | |
| $30.67 | -0.386 | -1.2% | $30.77 | $30.87 | $30.67 | 1,491 | |
| $31.06 | -0.112 | -0.4% | $31.17 | $31.17 | $31.04 | 8,573 | |
| $31.17 | +0.031 | +0.1% | $31.11 | $31.30 | $31.11 | 4,000 | |
| $31.14 | +0.227 | +0.7% | $30.99 | $31.17 | $30.99 | 12,149 | |
| $30.91 | -0.064 | -0.2% | $30.97 | $30.97 | $30.86 | 2,500 | |
| $30.98 | -0.005 | 0.0% | $30.90 | $30.98 | $30.88 | 5,561 | |
| $30.98 | +0.213 | +0.7% | $30.77 | $30.98 | $30.77 | 2,659 | |
| $30.77 | +0.212 | +0.7% | $30.56 | $30.79 | $30.56 | 4,000 | |
| $30.56 | -0.448 | -1.4% | $30.73 | $30.73 | $30.56 | 1,600 | |
| $31.00 | +0.136 | +0.4% | $30.91 | $31.29 | $30.91 | 3,500 | |
| $30.87 | +0.072 | +0.2% | $30.97 | $31.02 | $30.87 | 3,123 | |
| $30.80 | -0.331 | -1.1% | $30.93 | $30.95 | $30.80 | 6,490 | |
| $31.13 | -0.214 | -0.7% | $31.17 | $31.21 | $31.13 | 6,100 | |
| $31.34 | +0.451 | +1.5% | $31.05 | $31.36 | $30.99 | 5,500 | |
| $30.89 | -0.099 | -0.3% | $30.98 | $30.98 | $30.85 | 15,500 | |
| $30.99 | -0.132 | -0.4% | $31.11 | $31.19 | $30.98 | 4,700 | |
| $31.12 | +0.146 | +0.5% | $30.90 | $31.12 | $30.90 | 20,400 | |
| $30.97 | +0.299 | +1.0% | $30.68 | $31.00 | $30.68 | 4,700 | |
| $30.68 | -0.171 | -0.6% | $30.73 | $30.73 | $30.65 | 11,200 | |
| $30.85 | -0.054 | -0.2% | $31.17 | $31.17 | $30.81 | 900 | |
| $30.90 | +0.38 | +1.2% | $30.53 | $30.95 | $30.53 | 14,217 | |
| $30.52 | +0.383 | +1.3% | $30.65 | $30.65 | $30.46 | 14,867 |
- Ticker
- CBOE:TMFE
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Motley Fool Capital Efficiency 100 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Motley Fool Capital Efficiency 100 Index ETF.