Skip to main content

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

27.42 +0.10 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 27.26 27.48 27.13 27.42 37,043 +0.10(+0.37%)
May 29, 2025 27.57 27.57 27.18 27.32 40,057 +0.03(+0.11%)
May 28, 2025 27.43 27.47 27.28 27.29 138,863 -0.11(-0.40%)
May 27, 2025 27.38 27.43 27.16 27.40 228,705 +0.46(+1.71%)
May 23, 2025 26.88 27.05 26.84 26.94 146,836 -0.24(-0.88%)
May 22, 2025 27.35 27.36 27.15 27.18 89,312 -0.05(-0.18%)
May 21, 2025 27.89 27.89 27.20 27.23 66,510 -0.41(-1.48%)
May 20, 2025 27.68 27.72 27.53 27.64 25,436 -0.13(-0.47%)
May 19, 2025 27.42 27.78 27.42 27.77 28,743 +0.06(+0.22%)
May 16, 2025 27.48 27.71 27.48 27.71 8,205 +0.25(+0.91%)
May 15, 2025 27.23 27.52 27.22 27.46 17,776 +0.17(+0.62%)
May 14, 2025 27.34 27.38 27.22 27.29 23,202 +0.00(+0.00%)
May 13, 2025 27.14 27.46 27.14 27.29 21,285 +0.07(+0.26%)
May 12, 2025 27.18 27.22 26.95 27.22 111,100 +0.80(+3.03%)
May 09, 2025 26.59 26.59 26.37 26.42 12,984 -0.06(-0.23%)
May 08, 2025 26.64 26.73 26.40 26.48 11,476 -0.02(-0.06%)
May 07, 2025 26.46 26.58 26.29 26.50 13,653 +0.02(+0.08%)
May 06, 2025 26.45 26.57 26.42 26.47 7,274 -0.21(-0.77%)
May 05, 2025 26.55 26.82 26.55 26.68 30,798 -0.03(-0.11%)
May 02, 2025 26.58 26.77 26.58 26.71 43,037 +0.40(+1.52%)
May 01, 2025 26.53 26.60 26.31 26.31 19,733 +0.06(+0.23%)
Apr 30, 2025 25.78 26.27 25.68 26.25 17,226 +0.13(+0.50%)
Apr 29, 2025 25.88 26.15 25.86 26.12 22,969 +0.21(+0.81%)
Apr 28, 2025 25.97 25.97 25.65 25.91 33,826 +0.02(+0.08%)
Apr 25, 2025 25.77 25.89 25.67 25.89 8,605 +0.13(+0.50%)
Apr 24, 2025 25.27 25.76 25.21 25.76 22,348 +0.59(+2.34%)
Apr 23, 2025 25.49 25.60 25.09 25.17 25,044 +0.37(+1.48%)
Apr 22, 2025 24.44 24.89 24.42 24.80 16,284 +0.60(+2.49%)
Apr 21, 2025 24.60 24.60 23.95 24.20 27,455 -0.56(-2.26%)
Apr 17, 2025 24.63 24.91 24.62 24.76 16,106 +0.28(+1.14%)
Apr 16, 2025 24.81 24.90 24.30 24.48 18,381 -0.54(-2.16%)
Apr 15, 2025 25.08 25.24 24.98 25.02 27,003 -0.07(-0.28%)
Apr 14, 2025 25.17 25.20 24.87 25.09 9,621 +0.32(+1.29%)
Apr 11, 2025 24.32 24.82 24.29 24.77 6,983 +0.30(+1.23%)
Apr 10, 2025 24.79 24.94 23.93 24.47 21,951 -0.59(-2.35%)
Apr 09, 2025 22.99 25.26 22.97 25.06 36,820 +2.03(+8.81%)
Apr 08, 2025 24.20 24.34 22.89 23.03 51,276 -0.40(-1.71%)
Apr 07, 2025 22.44 24.11 22.44 23.43 127,901 -0.13(-0.55%)
Apr 04, 2025 24.17 24.41 23.54 23.56 72,572 -1.29(-5.17%)
Apr 03, 2025 24.94 25.23 24.84 24.84 32,136 -1.08(-4.15%)
Apr 02, 2025 25.40 26.03 25.40 25.92 28,233 +0.21(+0.83%)
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 Of Service.