Stock listing
CBOE:TMFX Motley Fool Next Index ETF Stock
Follow Motley Fool Next Index ETF into a list and get an email when it puts out news.
Share price · CBOE:TMFX
$24.47 USD +0.05 (+0.2%)
Close on Nov 2, 2026
- Day range
- $24.47 – $24.68 USDNov 2, 2026
- Volume
- 6,558 sharesNov 2, 2026
- Traded on an average day
- $220,066 USDMedian day 6,558 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:TMFX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.47 | +0.055 | +0.2% | $24.54 | $24.68 | $24.47 | 6,558 | |
| $24.41 | -0.496 | -2.0% | $24.68 | $24.68 | $24.28 | 9,190 | |
| $24.91 | +0.12 | +0.5% | $24.92 | $24.92 | $24.81 | 4,208 | |
| $24.79 | -0.01 | 0.0% | $24.50 | $24.82 | $24.50 | 2,266 | |
| $24.80 | +0.06 | +0.2% | $24.75 | $24.80 | $24.62 | 6,400 | |
| $24.74 | +0.07 | +0.3% | $24.66 | $24.81 | $24.66 | 8,099 | |
| $24.67 | -0.12 | -0.5% | $24.76 | $24.76 | $24.50 | 6,982 | |
| $24.79 | +0.15 | +0.6% | $24.67 | $24.79 | $24.51 | 6,557 | |
| $24.64 | +0.09 | +0.4% | $24.68 | $24.71 | $24.61 | 8,537 | |
| $24.55 | +0.42 | +1.7% | $24.13 | $24.55 | $24.13 | 11,332 | |
| $24.13 | +0.07 | +0.3% | $24.06 | $24.15 | $24.05 | 3,962 | |
| $24.06 | -0.47 | -1.9% | $24.74 | $24.74 | $23.98 | 10,226 | |
| $24.53 | +0.609 | +2.5% | $24.00 | $24.53 | $24.00 | 15,285 | |
| $23.92 | -0.35 | -1.4% | $24.20 | $24.20 | $23.82 | 10,879 | |
| $24.27 | -0.022 | -0.1% | $24.17 | $24.40 | $24.16 | 4,352 | |
| $24.29 | -0.107 | -0.4% | $24.47 | $24.47 | $24.29 | 9,334 | |
| $24.40 | +0.305 | +1.3% | $24.23 | $24.40 | $24.22 | 14,900 | |
| $24.10 | +0.215 | +0.9% | $23.81 | $24.10 | $23.79 | 6,100 | |
| $23.88 | -0.179 | -0.7% | $24.03 | $24.19 | $23.78 | 26,300 | |
| $24.06 | +0.016 | +0.1% | $24.18 | $24.20 | $24.03 | 3,118 | |
| $24.04 | +0.252 | +1.1% | $23.76 | $24.06 | $23.76 | 5,888 | |
| $23.79 | +0.06 | +0.3% | $23.90 | $24.20 | $23.77 | 17,000 | |
| $23.73 | +0.167 | +0.7% | $23.66 | $23.78 | $23.52 | 18,600 | |
| $23.56 | -0.024 | -0.1% | $23.68 | $23.73 | $23.56 | 28,700 | |
| $23.59 | +0.008 | 0.0% | $23.56 | $23.59 | $23.42 | 4,192 | |
| $23.58 | -0.212 | -0.9% | $23.56 | $23.67 | $23.45 | 11,604 | |
| $23.79 | -0.104 | -0.4% | $23.95 | $23.95 | $23.79 | 3,700 | |
| $23.90 | -0.026 | -0.1% | $24.03 | $24.03 | $23.77 | 22,700 | |
| $23.92 | -0.123 | -0.5% | $24.09 | $24.09 | $23.92 | 10,300 | |
| $24.05 | +0.105 | +0.4% | $24.25 | $24.25 | $24.00 | 13,000 | |
| $23.94 | +0.29 | +1.2% | $23.87 | $23.95 | $23.86 | 8,500 | |
| $23.65 | -0.224 | -0.9% | $23.91 | $23.91 | $23.65 | 12,768 | |
| $23.87 | +0.219 | +0.9% | $23.91 | $23.91 | $23.85 | 5,618 | |
| $23.66 | -0.112 | -0.5% | $23.84 | $23.89 | $23.50 | 19,500 | |
| $23.77 | -0.218 | -0.9% | $23.88 | $23.94 | $23.77 | 4,300 | |
| $23.99 | +0.41 | +1.7% | $23.67 | $23.99 | $23.67 | 22,900 | |
| $23.58 | +0.16 | +0.7% | $23.65 | $23.65 | $23.50 | 6,100 | |
| $23.42 | -0.118 | -0.5% | $23.57 | $23.59 | $23.41 | 22,100 | |
| $23.53 | -0.385 | -1.6% | $23.80 | $23.80 | $23.53 | 14,800 | |
| $23.92 | -0.491 | -2.0% | $24.49 | $24.49 | $23.92 | 18,076 | |
| $24.41 | -0.191 | -0.8% | $24.63 | $24.63 | $24.35 | 15,300 | |
| $24.60 | +0.20 | +0.8% | $24.64 | $24.64 | $24.42 | 10,700 | |
| $24.40 | +0.084 | +0.3% | $25.11 | $25.11 | $24.32 | 21,222 | |
| $24.32 | -0.29 | -1.2% | $24.51 | $24.51 | $24.31 | 2,378 | |
| $24.61 | -0.125 | -0.5% | $26.26 | $26.26 | $24.51 | 3,393 | |
| $24.73 | -0.238 | -1.0% | $25.00 | $25.00 | $24.72 | 3,500 | |
| $24.97 | +0.263 | +1.1% | $24.98 | $25.04 | $24.96 | 9,500 | |
| $24.71 | -0.07 | -0.3% | $24.63 | $24.75 | $24.63 | 9,463 | |
| $24.78 | +0.027 | +0.1% | $24.79 | $24.81 | $24.76 | 3,411 | |
| $24.75 | -0.111 | -0.4% | $24.88 | $24.88 | $24.67 | 1,537 | |
| $24.86 | +0.289 | +1.2% | $24.79 | $24.86 | $24.79 | 600 | |
| $24.57 | -0.379 | -1.5% | $24.63 | $24.63 | $24.55 | 1,700 | |
| $24.95 | +0.79 | +3.3% | $24.59 | $25.00 | $24.59 | 14,000 | |
| $24.16 | -0.107 | -0.4% | $24.35 | $24.38 | $24.16 | 2,048 | |
| $24.27 | -0.294 | -1.2% | $24.40 | $24.40 | $24.27 | 3,617 | |
| $24.56 | -0.083 | -0.3% | $24.68 | $24.68 | $24.56 | 1,600 | |
| $24.64 | +0.469 | +1.9% | $24.29 | $24.64 | $24.21 | 4,800 | |
| $24.18 | -0.076 | -0.3% | $24.23 | $24.25 | $24.07 | 17,100 | |
| $24.25 | -0.024 | -0.1% | $24.36 | $24.36 | $24.25 | 2,990 | |
| $24.28 | +0.086 | +0.4% | $24.18 | $24.31 | $24.18 | 4,660 | |
| $24.19 | +0.542 | +2.3% | $24.00 | $24.19 | $24.00 | 3,300 | |
| $23.65 | -0.188 | -0.8% | $23.66 | $23.68 | $23.58 | 1,200 | |
| $23.84 | -0.149 | -0.6% | $24.00 | $24.00 | $23.79 | 5,700 | |
| $23.99 | +0.584 | +2.5% | $23.60 | $24.00 | $23.60 | 1,437 | |
| $23.40 | +0.347 | +1.5% | $23.30 | $23.40 | $23.30 | 3,382 |
- Ticker
- CBOE:TMFX
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Motley Fool Next Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Motley Fool Next Index ETF.