Cboe BZX · TMFX · ETF
Motley Fool Next Index ETF (TMFX) ETF price history
Every Cboe BZX trading session of Motley Fool Next Index ETF from Dec 31, 2021 to Nov 12, 2026: 1,222 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.
TMFX adjusted close, 2021 to 2026
- $25.02
- All time high, 2026
- $26.26
- 52 week high, $19.32 low
- 1,222
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TMFX key facts
- Motley Fool Next Index ETF (TMFX) closed at $24.44 on Nov 12, 2026 on Cboe BZX.
- TMFX's all time high close is $25.02, set on Nov 4, 2026; its all time low close is $13.04 on Jun 16, 2022.
- TMFX's 52 week range is $19.32 to $26.26.
- TMFX returned +13.7% over the year to Nov 12, 2026.
- Since Dec 31, 2021 TMFX returned +23%, +4.4% a year compounded.
- TMFX's deepest drawdown was -34.3% from Dec 31, 2021 to Jun 16, 2022.
- DataCedar holds 1,222 daily sessions of TMFX history from Dec 31, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMFX price chart, 2021 to 2026
TMFX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +1.1% |
| 6 months | +15.4% |
| Year to date | +12.3% |
| 1 year | +13.7% |
| 3 years | +71.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 31, 2021 | +23.1% |
| Compound annual growth, 4.9 years | +4.4% |
TMFX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.02 on Nov 4, 2026
- All time low close
- $13.04 on Jun 16, 2022
- 52 week high
- $26.26 on Aug 31, 2026
- 52 week low
- $19.32 on Mar 30, 2026
- Deepest drawdown
- -34.3% from Dec 31, 2021 to Jun 16, 2022, recovered Nov 8, 2024
- Best single session
- +10.9% on Apr 9, 2025
- Worst single session
- -6.9% on Apr 3, 2025
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +18%
- Worst calendar year
- 2022, -28%
TMFX 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.60 | $26.26 | $19.32 | $24.44 | +13.4% | 1.4M | 218 |
| 2025 | $19.74 | $22.13 | $15.59 | $21.55 | +10.4% | 2.1M | 250 |
| 2024 | $16.71 | $20.98 | $16.04 | $19.52 | +16.0% | 2.1M | 252 |
| 2023 | $14.29 | $17.01 | $13.39 | $16.82 | +18.0% | 1.5M | 250 |
| 2022 | $19.90 | $19.90 | $12.96 | $14.26 | -28.2% | 5.1M | 251 |
| 2021 | $19.98 | $20.19 | $19.85 | $19.85 | n/a | 138.3K | 1 |
TMFX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.44 | +0.1% |
| October 2026 | $24.41 | +3.6% |
| September 2026 | $23.56 | -4.2% |
| August 2026 | $24.61 | +6.7% |
| July 2026 | $23.06 | +1.0% |
| June 2026 | $22.82 | +1.3% |
| May 2026 | $22.54 | +7.9% |
| April 2026 | $20.90 | +4.6% |
| March 2026 | $19.97 | -7.0% |
| February 2026 | $21.48 | +0.1% |
| January 2026 | $21.45 | -0.4% |
| December 2025 | $21.55 | +0.4% |
About the TMFX data
Daily bars. 1,222 sessions from Dec 31, 2021 to Nov 12, 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 Oct 23, 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/cboe-bzx%3ATMFX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- TMFE Motley Fool Capital Efficiency 100 Index ETF
- TMFG Motley Fool Global Opportunities ETF
- TMFM Motley Fool Mid-Cap Growth ETF
- TMFS Motley Fool Small-Cap Growth ETF
- TMGN TappAlpha Cboe Magnificent 10 Growth & Daily Income ETF
- TNTW Corgi FTSE 10-20 Year U.S. Treasury Bond ETF
- TOAO Twin Oak Active Opportunities III ETF
- TOCT Innovator Equity Defined Protection ETF - 2 Yr to October 2027
Common questions
TMFX share price history
