MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TMFX — Motley Fool Next Index ETF
Cboe BZXMotley Fool Next Index ETF
$24.00
+0.12(+0.48%)
- O
- 23.81
- H
- 24.00
- L
- 23.79
- V
- 6.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.00
Period Return+33.53%
Period High$26.26
Period Low$17.60
Avg Daily Volume6.5K
Total Trading Days365
TMFX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.81 | $24.00 | $23.79 | $24.00 | +$0.12 | +0.48% | 6,124 | $23.85 | $23.79 $24.00 |
| Oct 7, 2026 | $24.03 | $24.19 | $23.78 | $23.88 | $-0.18 | -0.74% | 26,269 | $23.92 | $23.78 $24.19 |
| Oct 6, 2026 | $24.18 | $24.20 | $24.03 | $24.06 | +$0.02 | +0.07% | 3,119 | $24.13 | $24.03 $24.20 |
| Oct 5, 2026 | $23.76 | $24.06 | $23.76 | $24.04 | +$0.25 | +1.06% | 5,888 | $23.94 | $23.76 $24.06 |
| Oct 2, 2026 | $23.90 | $24.20 | $23.77 | $23.79 | +$0.06 | +0.25% | 17,007 | $23.80 | $23.77 $24.20 |
| Oct 1, 2026 | $23.66 | $23.78 | $23.52 | $23.73 | +$0.17 | +0.71% | 18,634 | $23.68 | $23.52 $23.78 |
| Sep 30, 2026 | $23.68 | $23.73 | $23.56 | $23.56 | $-0.02 | -0.10% | 28,662 | $23.67 | $23.56 $23.73 |
| Sep 29, 2026 | $23.56 | $23.59 | $23.42 | $23.59 | +$0.01 | +0.03% | 4,192 | $23.52 | $23.42 $23.59 |
| Sep 28, 2026 | $23.56 | $23.67 | $23.45 | $23.58 | $-0.21 | -0.89% | 11,604 | $23.56 | $23.45 $23.67 |
| Sep 25, 2026 | $23.95 | $23.95 | $23.79 | $23.79 | $-0.10 | -0.44% | 3,658 | $23.87 | $23.79 $23.95 |
| Sep 24, 2026 | $24.03 | $24.03 | $23.77 | $23.90 | $-0.03 | -0.11% | 22,709 | $23.88 | $23.77 $24.03 |
| Sep 23, 2026 | $24.09 | $24.09 | $23.92 | $23.92 | $-0.12 | -0.51% | 10,325 | $24.02 | $23.92 $24.09 |
| Sep 22, 2026 | $24.25 | $24.25 | $24.00 | $24.05 | +$0.11 | +0.44% | 12,994 | $24.05 | $24.00 $24.25 |
| Sep 21, 2026 | $23.87 | $23.95 | $23.86 | $23.94 | +$0.29 | +1.23% | 8,495 | $23.92 | $23.86 $23.95 |
| Sep 18, 2026 | $23.91 | $23.91 | $23.65 | $23.65 | $-0.22 | -0.94% | 12,869 | $23.73 | $23.65 $23.91 |
| Sep 17, 2026 | $23.91 | $23.91 | $23.85 | $23.87 | +$0.22 | +0.93% | 5,618 | $24.10 | $23.85 $23.91 |
| Sep 16, 2026 | $23.84 | $23.89 | $23.50 | $23.66 | $-0.11 | -0.47% | 19,519 | $23.76 | $23.50 $23.89 |
| Sep 15, 2026 | $23.88 | $23.94 | $23.77 | $23.77 | $-0.22 | -0.91% | 4,252 | $23.89 | $23.77 $23.94 |
| Sep 14, 2026 | $23.67 | $23.99 | $23.67 | $23.99 | +$0.41 | +1.74% | 22,927 | $23.89 | $23.67 $23.99 |
| Sep 11, 2026 | $23.65 | $23.65 | $23.50 | $23.58 | +$0.16 | +0.69% | 6,118 | $23.59 | $23.50 $23.65 |
| Sep 10, 2026 | $23.57 | $23.59 | $23.41 | $23.41 | $-0.12 | -0.50% | 22,127 | $23.50 | $23.41 $23.59 |
| Sep 9, 2026 | $23.80 | $23.80 | $23.53 | $23.53 | $-0.39 | -1.61% | 14,936 | $23.62 | $23.53 $23.80 |
| Sep 8, 2026 | $24.49 | $24.49 | $23.92 | $23.92 | $-0.49 | -2.01% | 18,076 | $24.11 | $23.92 $24.49 |
| Sep 4, 2026 | $24.63 | $24.63 | $24.35 | $24.41 | $-0.19 | -0.78% | 15,303 | $24.48 | $24.35 $24.63 |
| Sep 3, 2026 | $24.64 | $24.64 | $24.42 | $24.60 | +$0.20 | +0.82% | 10,762 | $24.54 | $24.42 $24.64 |
| Sep 2, 2026 | $25.11 | $25.11 | $24.32 | $24.40 | +$0.08 | +0.35% | 21,223 | $24.44 | $24.32 $25.11 |
| Sep 1, 2026 | $24.51 | $24.51 | $24.31 | $24.32 | $-0.29 | -1.18% | 2,379 | $24.41 | $24.31 $24.51 |
| Aug 31, 2026 | $26.26 | $26.26 | $24.51 | $24.61 | $-0.13 | -0.51% | 3,393 | $24.96 | $24.51 $26.26 |
| Aug 28, 2026 | $25.00 | $25.00 | $24.72 | $24.73 | $-0.24 | -0.95% | 3,549 | $24.82 | $24.72 $25.00 |
| Aug 27, 2026 | $24.98 | $25.04 | $24.96 | $24.97 | +$0.26 | +1.06% | 9,470 | $24.99 | $24.96 $25.04 |