Stock listing
NASDAQ:TEMEX Mutual Beacon Fund Mutual Fund
Follow Mutual Beacon Fund into a list and get an email when it puts out news.
Share price · NASDAQ:TEMEX
$20.07 USD +0.09 (+0.5%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- $20.07 – $20.07 USDOct 29, 2026
- 52-week range
- $17.79 – $20.63 USDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NASDAQ:TEMEX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.07 | +0.09 | +0.5% | $20.07 | $20.07 | $20.07 | — | |
| $19.98 | +0.03 | +0.2% | $19.98 | $19.98 | $19.98 | — | |
| $19.95 | +0.04 | +0.2% | $19.95 | $19.95 | $19.95 | — | |
| $19.91 | +0.11 | +0.6% | $19.91 | $19.91 | $19.91 | — | |
| $19.80 | -0.12 | -0.6% | $19.80 | $19.80 | $19.80 | — | |
| $19.92 | -0.05 | -0.3% | $19.92 | $19.92 | $19.92 | — | |
| $19.97 | +0.02 | +0.1% | $19.97 | $19.97 | $19.97 | — | |
| $19.95 | +0.10 | +0.5% | $19.95 | $19.95 | $19.95 | — | |
| $19.85 | -0.02 | -0.1% | $19.85 | $19.85 | $19.85 | — | |
| $19.87 | +0.02 | +0.1% | $19.87 | $19.87 | $19.87 | — | |
| $19.85 | +0.21 | +1.1% | $19.85 | $19.85 | $19.85 | — | |
| $19.64 | +0.01 | +0.1% | $19.64 | $19.64 | $19.64 | — | |
| $19.63 | +0.05 | +0.3% | $19.63 | $19.63 | $19.63 | — | |
| $19.58 | +0.09 | +0.5% | $19.58 | $19.58 | $19.58 | — | |
| $19.49 | +0.15 | +0.8% | $19.49 | $19.49 | $19.49 | — | |
| $19.34 | +0.01 | +0.1% | $19.34 | $19.34 | $19.34 | — | |
| $19.33 | -0.09 | -0.5% | $19.33 | $19.33 | $19.33 | — | |
| $19.42 | +0.06 | +0.3% | $19.42 | $19.42 | $19.42 | — | |
| $19.36 | +0.13 | +0.7% | $19.36 | $19.36 | $19.36 | — | |
| $19.23 | +0.07 | +0.4% | $19.23 | $19.23 | $19.23 | — | |
| $19.16 | -0.51 | -2.6% | $19.16 | $19.16 | $19.16 | — | |
| $19.67 | -0.17 | -0.9% | $19.67 | $19.67 | $19.67 | — | |
| $19.84 | -0.05 | -0.3% | $19.84 | $19.84 | $19.84 | — | |
| $19.89 | -0.06 | -0.3% | $19.89 | $19.89 | $19.89 | — | |
| $19.95 | +0.11 | +0.6% | $19.95 | $19.95 | $19.95 | — | |
| $19.84 | +0.03 | +0.2% | $19.84 | $19.84 | $19.84 | — | |
| $19.81 | -0.12 | -0.6% | $19.81 | $19.81 | $19.81 | — | |
| $19.93 | -0.01 | -0.1% | $19.93 | $19.93 | $19.93 | — | |
| $19.94 | +0.20 | +1.0% | $19.94 | $19.94 | $19.94 | — | |
| $19.74 | -0.07 | -0.4% | $19.74 | $19.74 | $19.74 | — | |
| $19.81 | +0.14 | +0.7% | $19.81 | $19.81 | $19.81 | — | |
| $19.67 | -0.12 | -0.6% | $19.67 | $19.67 | $19.67 | — | |
| $19.79 | -0.08 | -0.4% | $19.79 | $19.79 | $19.79 | — | |
| $19.87 | +0.02 | +0.1% | $19.87 | $19.87 | $19.87 | — | |
| $19.85 | +0.10 | +0.5% | $19.85 | $19.85 | $19.85 | — | |
| $19.75 | -0.19 | -1.0% | $19.75 | $19.75 | $19.75 | — | |
| $19.94 | -0.12 | -0.6% | $19.94 | $19.94 | $19.94 | — | |
| $20.06 | -0.26 | -1.3% | $20.06 | $20.06 | $20.06 | — | |
| $20.32 | -0.05 | -0.2% | $20.32 | $20.32 | $20.32 | — | |
| $20.37 | +0.19 | +0.9% | $20.37 | $20.37 | $20.37 | — | |
| $20.18 | +0.10 | +0.5% | $20.18 | $20.18 | $20.18 | — | |
| $20.08 | -0.09 | -0.4% | $20.08 | $20.08 | $20.08 | — | |
| $20.17 | -0.10 | -0.5% | $20.17 | $20.17 | $20.17 | — | |
| $20.27 | 0.00 | 0.0% | $20.27 | $20.27 | $20.27 | — | |
| $20.27 | -0.21 | -1.0% | $20.27 | $20.27 | $20.27 | — | |
| $20.48 | +0.04 | +0.2% | $20.48 | $20.48 | $20.48 | — | |
| $20.44 | -0.03 | -0.1% | $20.44 | $20.44 | $20.44 | — | |
| $20.47 | +0.07 | +0.3% | $20.47 | $20.47 | $20.47 | — | |
| $20.40 | +0.12 | +0.6% | $20.40 | $20.40 | $20.40 | — | |
| $20.28 | -0.15 | -0.7% | $20.28 | $20.28 | $20.28 | — | |
| $20.43 | +0.16 | +0.8% | $20.43 | $20.43 | $20.43 | — | |
| $20.27 | +0.02 | +0.1% | $20.27 | $20.27 | $20.27 | — | |
| $20.25 | -0.17 | -0.8% | $20.25 | $20.25 | $20.25 | — | |
| $20.42 | -0.03 | -0.1% | $20.42 | $20.42 | $20.42 | — | |
| $20.45 | +0.03 | +0.1% | $20.45 | $20.45 | $20.45 | — | |
| $20.42 | -0.16 | -0.8% | $20.42 | $20.42 | $20.42 | — | |
| $20.58 | -0.05 | -0.2% | $20.58 | $20.58 | $20.58 | — | |
| $20.63 | +0.04 | +0.2% | $20.63 | $20.63 | $20.63 | — | |
| $20.59 | +0.14 | +0.7% | $20.59 | $20.59 | $20.59 | — | |
| $20.45 | +0.09 | +0.4% | $20.45 | $20.45 | $20.45 | — | |
| $20.36 | +0.04 | +0.2% | $20.36 | $20.36 | $20.36 | — | |
| $20.32 | +0.10 | +0.5% | $20.32 | $20.32 | $20.32 | — | |
| $20.22 | +0.26 | +1.3% | $20.22 | $20.22 | $20.22 | — | |
| $19.96 | +0.13 | +0.7% | $19.96 | $19.96 | $19.96 | — | |
| $19.83 | +0.18 | +0.9% | $19.83 | $19.83 | $19.83 | — | |
| $19.65 | -0.13 | -0.7% | $19.65 | $19.65 | $19.65 | — |
- Ticker
- NASDAQ:TEMEX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Mutual Beacon Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Mutual Beacon Fund.