Cboe BZX · TMFE · ETF
Motley Fool Capital Efficiency 100 Index ETF (TMFE) ETF price history
Every Cboe BZX trading session of Motley Fool Capital Efficiency 100 Index ETF from Dec 31, 2021 to Sep 28, 2026: 1,189 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMFE adjusted close, 2021 to 2026
- $31.34
- All time high, 2026
- $31.36
- 52 week high, $26.36 low
- 1,189
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TMFE key facts
- Motley Fool Capital Efficiency 100 Index ETF (TMFE) closed at $30.60 on Sep 28, 2026 on Cboe BZX.
- TMFE's all time high close is $31.34, set on Aug 13, 2026; its all time low close is $13.52 on Oct 14, 2022.
- TMFE's 52 week range is $26.36 to $31.36.
- TMFE returned +5.7% over the year to Sep 28, 2026.
- Since Dec 31, 2021 TMFE returned +56%, +9.8% a year compounded.
- TMFE's deepest drawdown was -31.1% from Dec 31, 2021 to Oct 14, 2022.
- DataCedar holds 1,189 daily sessions of TMFE history from Dec 31, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMFE price chart, 2021 to 2026
TMFE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +5.6% |
| 6 months | +15.8% |
| Year to date | +4.2% |
| 1 year | +5.7% |
| 3 years | +70.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 31, 2021 | +56.0% |
| Compound annual growth, 4.7 years | +9.8% |
TMFE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.34 on Aug 13, 2026
- All time low close
- $13.52 on Oct 14, 2022
- 52 week high
- $31.36 on Aug 13, 2026
- 52 week low
- $26.36 on Mar 27, 2026
- Deepest drawdown
- -31.1% from Dec 31, 2021 to Oct 14, 2022, recovered Nov 24, 2023
- Best single session
- +8.8% on Apr 9, 2025
- Worst single session
- -5.3% on Sep 13, 2022
- Volatility, 1 year annualised
- 13.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +41%
- Worst calendar year
- 2022, -26%
TMFE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 31, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.29 | $31.36 | $26.36 | $30.60 | +4.9% | 2.8M | 185 |
| 2025 | $26.35 | $29.86 | $22.37 | $29.18 | +11.1% | 7M | 250 |
| 2024 | $20.40 | $28.70 | $20.05 | $26.27 | +27.9% | 4.9M | 252 |
| 2023 | $14.51 | $20.70 | $14.45 | $20.53 | +41.1% | 992.3K | 250 |
| 2022 | $19.71 | $19.71 | $13.29 | $14.55 | -25.8% | 3M | 251 |
| 2021 | $19.66 | $19.69 | $19.62 | $19.62 | n/a | 13.7K | 1 |
TMFE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.60 | -1.5% |
| August 2026 | $31.06 | +3.1% |
| July 2026 | $30.14 | +2.1% |
| June 2026 | $29.53 | -1.8% |
| May 2026 | $30.08 | +3.4% |
| April 2026 | $29.08 | +6.8% |
| March 2026 | $27.23 | -5.5% |
| February 2026 | $28.83 | -0.9% |
| January 2026 | $29.09 | -0.3% |
| December 2025 | $29.18 | -0.2% |
| November 2025 | $29.24 | -0.5% |
| October 2025 | $29.40 | +1.3% |
About the TMFE data
Daily bars. 1,189 sessions from Dec 31, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- TMAR FT Vest Emerging Markets Buffer ETF - March
- TMAT Main Thematic Innovation ETF
- TMDV ProShares Russell US Dividend Growers ETF
- TMFC Motley Fool 100 Index ETF
- TMFG Motley Fool Global Opportunities ETF
- TMFM Motley Fool Mid-Cap Growth ETF
- TMFS Motley Fool Small-Cap Growth ETF
- TMFX Motley Fool Next Index ETF
Common questions
TMFE share price history
