Skip to main content

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

20.18 +0.21 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 18.23 18.24 18.13 18.15 4,321 +0.07(+0.37%)
Apr 30, 2025 17.72 18.08 17.60 18.08 2,596 -0.01(-0.04%)
Apr 29, 2025 17.96 18.12 17.96 18.09 3,475 +0.12(+0.68%)
Apr 28, 2025 18.00 18.05 17.81 17.97 3,523 +0.06(+0.33%)
Apr 25, 2025 17.84 17.92 17.83 17.91 8,416 +0.02(+0.10%)
Apr 24, 2025 17.76 17.93 17.74 17.89 2,386 +0.40(+2.31%)
Apr 23, 2025 17.62 17.89 17.43 17.49 34,316 +0.38(+2.20%)
Apr 22, 2025 16.95 17.17 16.95 17.11 2,283 +0.44(+2.65%)
Apr 21, 2025 16.92 16.92 16.54 16.67 6,943 -0.46(-2.67%)
Apr 17, 2025 17.09 17.18 17.08 17.13 4,791 +0.08(+0.49%)
Apr 16, 2025 17.26 17.26 16.82 17.04 6,132 -0.28(-1.59%)
Apr 15, 2025 17.42 17.49 17.27 17.32 8,266 +0.01(+0.08%)
Apr 14, 2025 17.37 17.37 17.16 17.31 3,022 +0.16(+0.91%)
Apr 11, 2025 16.84 17.15 16.67 17.15 1,900 +0.28(+1.68%)
Apr 10, 2025 17.36 17.36 16.48 16.87 29,812 -0.79(-4.49%)
Apr 09, 2025 15.80 17.70 15.80 17.66 10,551 +1.73(+10.88%)
Apr 08, 2025 16.94 16.94 15.87 15.93 22,910 -0.41(-2.48%)
Apr 07, 2025 15.78 17.36 15.60 16.33 12,978 -0.11(-0.68%)
Apr 04, 2025 16.76 17.40 16.28 16.45 17,294 -0.95(-5.48%)
Apr 03, 2025 17.74 17.89 17.40 17.40 19,818 -1.28(-6.85%)
Apr 02, 2025 18.41 18.68 18.41 18.68 1,148 +0.32(+1.76%)
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.