Skip to main content

The RBB Fund, Inc. Motley Fool Next Index ETF (NY:TMFX)

20.46 +0.17 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.46 20.48 20.40 20.46 4,786 +0.17(+0.82%)
Jun 27, 2025 20.17 20.38 20.17 20.29 3,494 +0.12(+0.58%)
Jun 26, 2025 20.08 20.18 20.04 20.18 5,349 +0.21(+1.08%)
Jun 25, 2025 20.20 20.20 19.95 19.96 6,320 -0.20(-1.00%)
Jun 24, 2025 20.10 20.19 20.00 20.16 7,609 +0.28(+1.42%)
Jun 23, 2025 19.68 19.88 19.60 19.88 4,130 +0.20(+1.00%)
Jun 20, 2025 19.80 19.80 19.65 19.68 1,973 +0.02(+0.10%)
Jun 18, 2025 19.64 19.75 19.64 19.66 2,788 +0.09(+0.46%)
Jun 17, 2025 19.64 19.69 19.56 19.57 10,519 -0.23(-1.15%)
Jun 16, 2025 19.68 19.81 19.68 19.80 8,066 +0.29(+1.51%)
Jun 13, 2025 19.82 19.82 19.49 19.51 13,574 -0.37(-1.87%)
Jun 12, 2025 19.82 19.92 19.82 19.88 3,984 -0.09(-0.47%)
Jun 11, 2025 20.14 20.14 19.91 19.97 4,682 -0.12(-0.60%)
Jun 10, 2025 20.18 20.18 20.05 20.09 3,362 +0.01(+0.07%)
Jun 09, 2025 20.20 20.20 19.99 20.08 9,671 -0.01(-0.05%)
Jun 06, 2025 20.09 20.12 20.03 20.09 6,096 +0.12(+0.60%)
Jun 05, 2025 19.94 20.13 19.89 19.97 19,874 +0.02(+0.08%)
Jun 04, 2025 19.96 20.03 19.87 19.95 5,699 +0.04(+0.20%)
Jun 03, 2025 19.79 19.93 19.67 19.91 11,981 +0.20(+1.01%)
Jun 02, 2025 19.65 19.72 19.40 19.71 7,582 +0.03(+0.16%)
May 30, 2025 19.58 19.70 19.51 19.68 13,652 +0.07(+0.35%)
May 29, 2025 19.68 19.69 19.51 19.61 10,208 -0.02(-0.10%)
May 28, 2025 19.82 19.82 19.63 19.63 2,461 -0.16(-0.81%)
May 27, 2025 19.67 19.79 19.57 19.79 2,715 +0.39(+2.01%)
May 23, 2025 19.17 19.45 19.17 19.40 4,588 -0.06(-0.31%)
May 22, 2025 19.39 19.55 19.36 19.46 7,782 +0.02(+0.08%)
May 21, 2025 19.67 19.77 19.44 19.44 6,698 -0.51(-2.57%)
May 20, 2025 19.96 20.06 19.91 19.96 6,271 -0.04(-0.21%)
May 19, 2025 19.82 20.00 19.82 20.00 5,889 -0.10(-0.48%)
May 16, 2025 19.90 20.10 19.90 20.10 2,493 +0.20(+0.98%)
May 15, 2025 19.83 19.91 19.71 19.90 14,618 +0.01(+0.06%)
May 14, 2025 19.97 19.97 19.86 19.89 7,797 -0.04(-0.21%)
May 13, 2025 19.85 19.99 19.85 19.93 5,458 +0.21(+1.06%)
May 12, 2025 19.70 19.85 19.47 19.72 9,162 +0.78(+4.10%)
May 09, 2025 18.96 19.06 18.89 18.94 6,391 +0.05(+0.26%)
May 08, 2025 18.73 19.03 18.73 18.89 3,676 +0.34(+1.83%)
May 07, 2025 18.51 18.57 18.46 18.56 6,577 +0.10(+0.57%)
May 06, 2025 18.44 18.51 18.37 18.45 4,282 -0.15(-0.80%)
May 05, 2025 18.45 18.74 18.45 18.60 5,723 +0.05(+0.24%)
May 02, 2025 18.44 18.62 18.42 18.55 25,777 +0.40(+2.22%)
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.