Motley Fool Next Index ETF (TMFX) Chart & Stock Price History → “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad) Free TMFX Stock Alerts $17.23 +0.10 (+0.58%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsRatingsStock AnalysisChartHeadlinesHoldingsRatings Motley Fool Next Index ETF Stock Price Performance5 Day Performance+1.56%1 Month Performance+0.91%3 Month Performance+1.09%6 Month Performance+20.71%Year-To-Date Performance+2.29%1 Year Performance+16.63% Receive TMFX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Motley Fool Next Index ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide TMFX Stock Chart for Friday, May, 10, 2024 TMFX Chart by TradingView Motley Fool Next Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$17.13$17.23+0.58%$17.23$17.22973 shs$26.36 million05/08/2024$17.23$17.13-0.58%$17.13$17.092,873 shs$26.21 million05/07/2024$17.23$17.23$17.28$17.221,796 shs$26.36 million05/06/2024$16.96$17.23+1.58%$17.23$17.093,744 shs$26.36 million05/03/2024$16.78$16.96+1.07%$17.00$16.902,568 shs$25.95 million05/02/2024$16.58$16.78+1.21%$16.78$16.581,652 shs$25.67 million Get the Latest News and Ratings for TMFX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Motley Fool Next Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$16.54$16.58+0.23%$16.81$16.491,035 shs$25.37 million04/30/2024$16.78$16.54-1.42%$16.71$16.541,868 shs$25.31 million04/29/2024$16.67$16.78+0.66%$16.79$16.705,003 shs$25.67 million04/26/2024$16.49$16.69+1.21%$16.69$16.651,334 shs$25.54 million04/25/2024$16.54$16.49-0.30%$16.52$16.41569 shs$25.23 million04/24/2024$16.53$16.54+0.06%$16.71$16.54740 shs$25.31 million04/23/2024$16.32$16.53+1.29%$16.65$16.314,179 shs$25.29 million04/22/2024$16.15$16.32+1.05%$16.36$16.222,657 shs$24.97 million04/19/2024$16.17$16.15-0.12%$16.22$16.104,624 shs$24.71 million04/18/2024$16.33$16.17-0.96%$16.44$16.1718,987 shs$24.74 million04/17/2024$16.44$16.33-0.66%$16.40$16.294,025 shs$24.98 million04/16/2024$16.46$16.44-0.16%$16.44$16.385,672 shs$25.15 million04/15/2024$16.79$16.46-1.93%$16.87$16.468,780 shs$25.19 million04/12/2024$17.11$16.79-1.86%$16.98$16.741,533 shs$31.57 million04/11/2024$17.07$17.11+0.22%$17.11$16.958,716 shs$32.16 million04/10/2024$17.38$17.07-1.78%$17.17$17.005,167 shs$32.09 million04/09/2024$17.19$17.38+1.11%$17.38$17.293,093 shs$32.67 million04/08/2024$17.16$17.19+0.17%$17.30$17.196,548 shs$32.32 million04/05/2024$17.04$17.16+0.71%$17.18$17.093,207 shs$32.26 million04/04/2024$17.14$17.04-0.58%$17.38$17.027,498 shs$32.04 million04/03/2024$17.19$17.14-0.29%$17.19$17.111,989 shs$32.22 million04/02/2024$17.45$17.19-1.49%$17.34$17.152,352 shs$32.32 million04/01/2024$17.56$17.45-0.63%$17.61$17.404,514 shs$32.81 million03/29/2024$17.56$17.56$17.61$17.553,981 shs$33.01 million03/28/2024$17.51$17.56+0.29%$17.61$17.553,981 shs$33.01 million03/27/2024$17.35$17.51+0.91%$17.51$17.393,474 shs$32.92 million03/26/2024$17.31$17.35+0.24%$17.42$17.344,104 shs$32.62 million03/25/2024$17.35$17.31-0.27%$17.37$17.314,991 shs$32.54 million03/22/2024$17.48$17.35-0.74%$17.35$17.301,989 shs$32.62 million03/21/2024$17.32$17.48+0.95%$17.52$17.424,381 shs$32.86 million03/20/2024$17.13$17.32+1.08%$17.32$17.123,474 shs$32.55 million03/19/2024$17.15$17.13-0.12%$17.13$16.965,231 shs$32.20 million03/18/2024$17.01$17.15+0.80%$17.15$17.055,334 shs$32.24 million03/15/2024$17.05$17.01-0.21%$17.16$17.007,065 shs$31.99 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide03/14/2024$17.36$17.05-1.79%$17.21$17.053,612 shs$32.05 million03/13/2024$17.32$17.36+0.23%$17.47$17.355,019 shs$32.64 million03/12/2024$17.28$17.32+0.23%$17.37$17.262,962 shs$32.56 million03/11/2024$17.33$17.28-0.30%$17.30$17.1912,971 shs$32.49 million03/08/2024$17.42$17.33-0.52%$17.58$17.336,254 shs$32.58 million03/07/2024$17.21$17.42+1.22%$17.45$17.3422,760 shs$32.75 million03/06/2024$17.09$17.21+0.70%$17.29$17.175,999 shs$32.36 million03/05/2024$17.36$17.09-1.56%$17.22$17.022,902 shs$32.13 million03/04/2024$17.32$17.36+0.23%$17.39$17.332,315 shs$32.64 million03/01/2024$17.20$17.32+0.70%$17.34$17.204,362 shs$32.56 million02/29/2024$16.96$17.20+1.42%$17.23$17.053,485 shs$32.34 million02/28/2024$17.00$16.96-0.24%$17.03$16.931,053 shs$31.89 million02/27/2024$16.96$17.00+0.22%$17.05$16.995,723 shs$31.96 million02/26/2024$16.94$16.96+0.15%$17.02$16.936,320 shs$31.89 million02/23/2024$16.92$16.94+0.12%$16.96$16.891,607 shs$31.85 million02/22/2024$16.65$16.92+1.62%$16.92$16.7710,985 shs$31.81 million02/21/2024$16.75$16.65-0.60%$16.66$16.593,335 shs$31.30 million02/20/2024$16.96$16.75-1.24%$16.83$16.704,941 shs$31.49 million02/19/2024$16.96$16.96+0.01%$17.08$16.966,300 shs$31.89 million02/16/2024$17.08$16.96-0.71%$17.08$16.966,303 shs$31.88 million02/15/2024$16.94$17.08+0.83%$17.11$16.992,406 shs$32.11 million02/14/2024$16.57$16.94+2.23%$16.94$16.788,691 shs$31.85 million02/13/2024$17.13$16.57-3.27%$16.76$16.573,454 shs$31.15 million02/12/2024$17.04$17.13+0.53%$17.19$16.999,653 shs$32.20 million02/09/2024$16.87$17.04+1.01%$17.09$16.936,023 shs$32.04 million Related Companies: Alpha Blue Capital US Small Mid Cap Dynamic ETF Stock Chart Matthews China Discovery Active ETF Stock Chart Zacks Small/Mid Cap Core Portfolio ETF Stock Chart Hilton Small-MidCap Opportunity ETF Stock Chart T. Rowe Price Small-Mid Cap ETF Stock Chart Congress SMid Growth ETF Stock Chart WisdomTree U.S. Quality Growth Fund Stock Chart Receive TMFX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Motley Fool Next Index ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:TMFX) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersYou need to know these two things about AI stocks ASAP…InvestorPlaceThis 1 Biotech Stock has been shocking the marketsHuge AlertsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaTrump Asset Seizure Threat Alert: Could Your Savings Be Next?American Hartford Gold GroupGold Set to EXPLODE!Gold Safe ExchangeHe Is Giving Away BitcoinCrypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingCharles Payne Demystifies OptionsUnstoppable Prosperity Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Motley Fool Next Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.