Skip to main content

The RBB Fund, Inc. Motley Fool Capital Efficiency 100 Index ETF (NY: TMFE )

24.92 -0.62 (-2.43%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 25.37 25.37 24.88 24.92 23,980 -0.62(-2.43%)
Mar 12, 2025 25.73 25.73 25.39 25.54 9,826 +0.05(+0.20%)
Mar 11, 2025 25.01 25.75 25.01 25.49 33,084 -0.16(-0.62%)
Mar 10, 2025 26.00 26.03 25.46 25.65 46,820 -0.75(-2.84%)
Mar 07, 2025 26.46 26.46 25.96 26.40 19,396 -0.19(-0.70%)
Mar 06, 2025 26.83 26.99 26.45 26.59 27,895 -0.53(-1.97%)
Mar 05, 2025 26.73 27.19 26.73 27.12 14,098 +0.31(+1.16%)
Mar 04, 2025 26.88 27.05 26.58 26.81 33,820 -0.26(-0.97%)
Mar 03, 2025 27.46 27.53 26.92 27.07 44,936 -0.29(-1.04%)
Feb 28, 2025 27.03 27.36 26.96 27.36 16,371 +0.38(+1.41%)
Feb 27, 2025 27.35 27.42 26.97 26.97 6,747 -0.32(-1.16%)
Feb 26, 2025 27.37 27.54 27.20 27.29 12,314 -0.01(-0.04%)
Feb 25, 2025 27.11 27.30 26.98 27.30 25,335 +0.14(+0.52%)
Feb 24, 2025 27.25 27.30 27.09 27.16 18,448 -0.12(-0.44%)
Feb 21, 2025 27.70 27.72 27.27 27.28 40,448 -0.54(-1.94%)
Feb 20, 2025 27.93 28.00 27.75 27.82 22,983 -0.32(-1.14%)
Feb 19, 2025 28.24 28.24 27.96 28.14 21,978 +0.02(+0.08%)
Feb 18, 2025 28.22 28.22 28.00 28.12 22,846 -0.10(-0.37%)
Feb 14, 2025 28.36 28.36 28.22 28.22 22,058 -0.14(-0.51%)
Feb 13, 2025 28.25 28.37 28.12 28.36 25,362 +0.23(+0.84%)
Feb 12, 2025 27.95 28.24 27.95 28.13 18,882 -0.03(-0.11%)
Feb 11, 2025 28.21 28.21 28.07 28.16 27,687 -0.05(-0.18%)
Feb 10, 2025 28.14 28.21 28.01 28.21 15,501 +0.25(+0.89%)
Feb 07, 2025 28.24 28.28 27.94 27.96 43,054 -0.23(-0.83%)
Feb 06, 2025 28.15 28.28 28.08 28.20 26,633 +0.06(+0.21%)
Feb 05, 2025 27.91 28.14 27.85 28.14 12,315 +0.11(+0.39%)
Feb 04, 2025 27.86 28.03 27.86 28.02 28,759 +0.16(+0.59%)
Feb 03, 2025 27.43 27.96 27.33 27.86 57,483 +0.04(+0.14%)
Jan 31, 2025 28.34 28.34 27.81 27.82 50,547 -0.09(-0.32%)
Jan 30, 2025 27.78 28.02 27.78 27.91 23,108 +0.16(+0.57%)
Jan 29, 2025 27.86 27.92 27.66 27.75 38,513 -0.07(-0.25%)
Jan 28, 2025 27.66 27.91 27.56 27.82 13,791 +0.18(+0.65%)
Jan 27, 2025 27.09 27.66 25.84 27.64 127,249 +0.17(+0.62%)
Jan 24, 2025 27.45 27.52 27.42 27.47 17,465 +0.03(+0.11%)
Jan 23, 2025 27.19 27.44 27.19 27.44 7,854 +0.20(+0.73%)
Jan 22, 2025 27.20 27.31 27.20 27.24 11,952 +0.23(+0.85%)
Jan 21, 2025 26.91 27.01 26.88 27.01 15,783 +0.33(+1.24%)
Jan 17, 2025 26.86 26.86 26.67 26.68 29,492 +0.10(+0.38%)
Jan 16, 2025 26.65 26.70 26.58 26.58 10,229 -0.04(-0.15%)
Jan 15, 2025 26.46 26.68 26.46 26.62 10,087 +0.50(+1.91%)
Jan 14, 2025 26.29 26.29 25.99 26.12 21,886 -0.08(-0.31%)
Jan 13, 2025 26.00 26.22 26.00 26.20 19,562 -0.05(-0.19%)
Jan 10, 2025 26.39 26.39 26.21 26.25 10,901 -0.25(-0.94%)
Jan 08, 2025 26.33 26.52 26.33 26.50 12,914 +0.12(+0.45%)
Jan 07, 2025 26.67 26.67 26.33 26.38 21,860 -0.20(-0.75%)
Jan 06, 2025 26.58 27.05 26.50 26.58 29,473 +0.14(+0.53%)
Jan 03, 2025 26.32 26.50 26.29 26.44 23,655 +0.19(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.