Motley Fool Capital Efficiency 100 Index ETF (TMFE) Exchange: NYSE ARCA
Data as of May 3, 2024
$22.80 ($-0.28) -1.20%
Motley Fool Capital Efficiency 100 Index ETF - Daily Information
Click for more stock information on Motley Fool Capital Efficiency 100 Index ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.95 |
| Previous Close | $22.80 |
| High | $22.95 |
| Low | $22.70 |
| Adjusted Open | $22.95 |
| Previous Adjusted Close | $22.80 |
| Adjusted High | $22.95 |
| Adjusted Low | $22.70 |
About Motley Fool Capital Efficiency 100 Index ETF (TMFE)
The Capital Efficiency Fund is an exchange-tradedfund (“ETF”) and employs a “passive management” – or indexing – investment approach designedto track the total return performance, before fees and expenses, of the Capital Efficiency 100 Index. Motley Fool Asset Management,LLC (the “Adviser”) serves as the investment adviser to the Capital Efficiency Fund. The Capital Efficiency 100 Indexwas developed by The Motley Fool, LLC (“TMF”), an affiliate of the Adviser. The Motley Fool Capital Efficiency100 Index The Capital Efficiency 100 Index was establishedby TMF in 2021 and is a proprietary, rules-based index designed to track the performance of the highest scoring stocks of U.S.companies, measured by a company’s capital efficiency, that have been recommended by TMF’s analysts and newsletters,and that also meet certain liquidity requirements. Capital efficiency is a measure of how a business turns its investments intorevenue and profit and it provides insight into the company’s return on invested capital. TMF’s “recommendation universe”includes all companies domiciled in the United States that are either active recommendations of a newsletter published by TMFor are among the 150 highest rated U.S. companies in TMF’s analyst opinion database, subject to universe continuity rules.With respect to universe continuity, the Capital Efficiency 100 Index is constructed utilizing a buffering methodology. The bufferis intended to reduce index turnover from movements in constituent weightings that could result in a company dropping out of theindex only to be added back with the next rebalance. Specifically, stocks ranked in the top 105 positions based on TMF’sanalyst opinion database (70% of the 150-stock target) are automatically included in the candidate universe. Additionally, companiesthat were previously eligible based on their TMF analyst ratings will still be included as long as their rank is equal to or betterthan 195 (130% of the 150-stock target). Stocks are then added based on conviction score rank until the 150-stock target is reached. Company shares that meet the requirements for universe inclusion must also meet the minimum requirements for liquidity and for calculating the Capital Efficiency Score. Specifically, the liquidity requirements mandate that at least $1 million worth of a company’s shares trade daily, on average, during the preceding three months. With respect to calculating capital efficiency, a company must report gross profits (or net revenues for financial companies) and meet a minimum total assets threshold as of the most recent filing prior to each index weighting date. TMF’s proprietary Capital Efficiency Factor Score is a composite score that incorporates growth, profitability, and stability metrics in assessing a company’s capital efficiency. To determine final index membership, candidate stocks are first ranked based on their composite scores. The top 100 stocks are then selected based on index continuity rules. Each selected company’s share ofthe Capital Efficiency 100 Index (or “weighting”) is set to equal thecompany’s share of all Capital Efficiency 100 Index companies’ aggregate market value multiplied by their respectiveCapital Efficiency Scores. A maximum position size limit of 5% is also enforced (tested at the time of rebalancing and subjectto index continuity rules). The Capital Efficiency 100 Index is reconstituted and rebalanced quarterly. The Capital Efficiency 100 Index willtypically include 100 companies at any one time and may contain companies of any size capitalization. The Capital Efficiency 100 Index is calculatedand administered by Solactive AG (the “Index Calculation Agent”), which is not affiliated with the Capital EfficiencyFund, the Adviser or TMF. Additional information regarding the Capital Efficiency 100 Index, including its value, is availableon the websites of the Capital Efficiency 100 Index at www.foolindices.com and the Index Calculation Agent, at www.solactive.com. The Capital Efficiency Fund’sInvestment Strategy Under normal circumstances, at least 80%of the Capital Efficiency Fund’s total assets (exclusive of any collateral held from securities lending) will be investedin the component securities of the Capital Efficiency 100 Index. The Adviser expects that, over time, if it has sufficient assets,the correlation between the Capital Efficiency Fund’s performance and that of the Capital Efficiency 100 Index, before feesand expenses, will be 95% or better. The Capital Efficiency Fund will generallyuse a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the componentsecurities of the Capital Efficiency 100 Index. However, the Capital Efficiency Fund may use a “representative sampling”strategy, meaning it may invest in a sample of the securities in the Capital Efficiency 100 Index whose risk, return and othercharacteristics closely resemble the risk, return and other characteristics of the Capital Efficiency 100 Index as a whole, whenthe Adviser believes it is in the best interests of the Capital Efficiency Fund (e.g., when replicating the Capital Efficiency100 Index involves practical difficulties or substantial costs, a Capital Efficiency 100 Index constituent becomes temporarilyilliquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Capital EfficiencyFund but not to the Capital Efficiency 100 Index). The Capital Efficiency Fund generallymay invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investmentsnot included in the Capital Efficiency 100 Index, but which the Adviser believes will help the Capital Efficiency Fund track theCapital Efficiency 100 Index. For example, the Capital Efficiency Fund may invest in securities that are not components of theCapital Efficiency 100 Index to reflect various corporate actions and other changes to the Capital Efficiency 100 Index (suchas reconstitutions, additions and deletions). The Capital Efficiency Fund is non-diversifiedfor the purposes of the Investment Company Act of 1940, as amended (“1940 Act”), which means that the Capital EfficiencyFund may invest in fewer securities at any one time than a diversified fund. To the extent the Capital Efficiency 100 Index concentrates(i.e., holds more than 25% of its total assets) in the securities of a particular industry, the Capital Efficiency Fund will concentrateits investments to approximately the same extent as the Capital Efficiency 100 Index. The Capital Efficiency Fund may also seekto increase its income by lending securities. The Capital Efficiency Fund has electedto be, and intends to qualify each year for treatment as a regulated investment company (“RIC”) under Subchapter Mof Subtitle A, Chapter 1, of the Internal Revenue Code of 1986, as amended (the “Code”).
Invest in Motley Fool Capital Efficiency 100 Index ETF (TMFE)
Historical Stock Data for Motley Fool Capital Efficiency 100 Index ETF (TMFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $22.95 | $22.95 | $22.70 | $22.80 | $22.80 | 33,845 |
| 2024-04-11 | $22.82 | $23.11 | $22.81 | $23.08 | $23.08 | 25,891 |
| 2024-04-10 | $22.76 | $22.88 | $22.76 | $22.82 | $22.82 | 15,073 |
| 2024-04-09 | $23.00 | $23.04 | $22.75 | $22.97 | $22.97 | 29,990 |
| 2024-04-08 | $23.07 | $23.07 | $22.97 | $23.06 | $23.06 | 20,866 |
| 2024-04-05 | $22.79 | $23.07 | $22.79 | $23.00 | $23.00 | 7,984 |
| 2024-04-04 | $23.28 | $23.28 | $22.75 | $22.80 | $22.80 | 11,206 |
| 2024-04-03 | $23.01 | $23.09 | $22.92 | $23.09 | $23.09 | 10,444 |
| 2024-04-02 | $23.02 | $23.02 | $22.84 | $22.97 | $22.97 | 12,221 |
| 2024-04-01 | $23.34 | $23.34 | $23.13 | $23.19 | $23.19 | 11,832 |
| 2024-03-28 | $23.34 | $23.34 | $23.20 | $23.33 | $23.33 | 26,160 |
| 2024-03-27 | $23.34 | $23.34 | $23.10 | $23.15 | $23.15 | 154,297 |
| 2024-03-26 | $23.52 | $23.52 | $23.32 | $23.32 | $23.32 | 11,631 |
| 2024-03-25 | $23.46 | $23.46 | $23.35 | $23.36 | $23.36 | 11,152 |
| 2024-03-22 | $23.57 | $23.57 | $23.43 | $23.54 | $23.54 | 22,722 |
| 2024-03-21 | $23.50 | $23.60 | $23.46 | $23.46 | $23.46 | 18,558 |
| 2024-03-20 | $23.08 | $23.43 | $23.08 | $23.43 | $23.43 | 24,554 |
| 2024-03-19 | $22.99 | $23.19 | $22.86 | $23.19 | $23.19 | 48,578 |
| 2024-03-18 | $23.10 | $23.12 | $22.97 | $23.02 | $23.02 | 31,827 |
| 2024-03-15 | $23.05 | $23.05 | $22.76 | $22.84 | $22.84 | 18,165 |
| 2024-03-14 | $23.28 | $23.28 | $23.00 | $23.15 | $23.15 | 30,246 |
| 2024-03-13 | $23.39 | $23.39 | $23.10 | $23.18 | $23.18 | 20,598 |
| 2024-03-12 | $23.06 | $23.26 | $22.87 | $23.26 | $23.26 | 38,104 |
| 2024-03-11 | $22.95 | $22.95 | $22.70 | $22.86 | $22.86 | 48,327 |
| 2024-03-08 | $23.41 | $23.41 | $22.90 | $22.95 | $22.95 | 91,257 |
| 2024-03-07 | $23.27 | $23.27 | $23.03 | $23.25 | $23.25 | 132,177 |
| 2024-03-06 | $23.14 | $23.21 | $22.86 | $22.92 | $22.92 | 137,889 |
| 2024-03-05 | $22.78 | $22.84 | $22.69 | $22.80 | $22.80 | 75,654 |
| 2024-03-04 | $23.34 | $23.34 | $23.08 | $23.08 | $23.08 | 10,659 |
| 2024-03-01 | $23.01 | $23.16 | $22.98 | $23.15 | $23.15 | 7,247 |
| 2024-02-29 | $23.06 | $23.06 | $22.82 | $22.96 | $22.96 | 77,741 |
| 2024-02-28 | $22.84 | $22.85 | $22.75 | $22.85 | $22.85 | 11,103 |
| 2024-02-27 | $23.11 | $23.11 | $22.80 | $22.93 | $22.93 | 5,346 |
| 2024-02-26 | $23.04 | $23.04 | $22.88 | $22.92 | $22.92 | 21,320 |
| 2024-02-23 | $23.14 | $23.14 | $22.88 | $22.95 | $22.95 | 5,082 |
| 2024-02-22 | $22.61 | $22.91 | $22.61 | $22.91 | $22.91 | 11,277 |
| 2024-02-21 | $22.05 | $22.16 | $21.98 | $22.16 | $22.16 | 8,005 |
| 2024-02-20 | $22.43 | $22.43 | $22.13 | $22.21 | $22.21 | 46,127 |
| 2024-02-16 | $22.56 | $22.56 | $22.39 | $22.39 | $22.39 | 3,846 |
| 2024-02-15 | $22.61 | $22.62 | $22.50 | $22.62 | $22.62 | 2,181 |
| 2024-02-14 | $22.62 | $22.62 | $22.37 | $22.61 | $22.61 | 3,569 |
| 2024-02-13 | $22.41 | $22.46 | $22.21 | $22.31 | $22.31 | 7,576 |
| 2024-02-12 | $22.86 | $22.86 | $22.55 | $22.56 | $22.56 | 9,287 |
| 2024-02-09 | $22.73 | $22.73 | $22.53 | $22.65 | $22.65 | 8,442 |
| 2024-02-08 | $22.45 | $22.55 | $22.45 | $22.55 | $22.55 | 9,669 |
| 2024-02-07 | $22.29 | $22.49 | $22.29 | $22.47 | $22.47 | 5,557 |
| 2024-02-06 | $22.30 | $22.30 | $22.13 | $22.20 | $22.20 | 4,545 |
| 2024-02-05 | $22.32 | $22.32 | $22.11 | $22.24 | $22.24 | 11,602 |
| 2024-02-02 | $22.00 | $22.33 | $22.00 | $22.28 | $22.28 | 7,497 |
| 2024-02-01 | $21.77 | $21.81 | $21.62 | $21.79 | $21.79 | 4,306 |
| 2024-01-31 | $21.90 | $21.90 | $21.53 | $21.55 | $21.55 | 8,657 |
| 2024-01-30 | $22.00 | $22.00 | $21.85 | $21.88 | $21.88 | 4,765 |
| 2024-01-29 | $21.67 | $21.93 | $21.67 | $21.93 | $21.93 | 21,206 |
| 2024-01-26 | $21.60 | $21.77 | $21.60 | $21.67 | $21.67 | 4,384 |
| 2024-01-25 | $21.69 | $21.73 | $21.61 | $21.69 | $21.69 | 233,735 |
| 2024-01-24 | $21.88 | $21.88 | $21.62 | $21.62 | $21.62 | 7,971 |
| 2024-01-23 | $21.72 | $21.72 | $21.47 | $21.57 | $21.57 | 6,803 |
| 2024-01-22 | $21.78 | $21.78 | $21.51 | $21.54 | $21.54 | 12,649 |
| 2024-01-19 | $21.31 | $21.49 | $21.26 | $21.48 | $21.48 | 8,027 |
| 2024-01-18 | $21.03 | $21.21 | $21.03 | $21.20 | $21.20 | 6,974 |
| 2024-01-17 | $21.01 | $21.01 | $20.81 | $20.95 | $20.95 | 7,500 |
| 2024-01-16 | $21.06 | $21.12 | $20.94 | $21.00 | $21.00 | 8,608 |
| 2024-01-12 | $21.21 | $21.21 | $21.01 | $21.06 | $21.06 | 5,519 |
| 2024-01-11 | $21.09 | $21.09 | $20.85 | $21.03 | $21.03 | 18,589 |
| 2024-01-10 | $20.86 | $21.02 | $20.86 | $21.02 | $21.02 | 1,367 |
| 2024-01-09 | $20.66 | $20.76 | $20.65 | $20.72 | $20.72 | 14,304 |
| 2024-01-08 | $20.38 | $20.70 | $20.38 | $20.70 | $20.70 | 7,293 |
| 2024-01-05 | $20.33 | $20.34 | $20.20 | $20.26 | $20.26 | 8,617 |
| 2024-01-04 | $20.25 | $20.32 | $20.24 | $20.24 | $20.24 | 4,696 |
| 2024-01-03 | $20.38 | $20.39 | $20.29 | $20.29 | $20.29 | 6,419 |
| 2024-01-02 | $20.55 | $20.55 | $20.42 | $20.44 | $20.44 | 5,535 |
| 2023-12-29 | $20.80 | $20.80 | $20.65 | $20.68 | $20.68 | 5,995 |
| 2023-12-28 | $20.82 | $20.82 | $20.73 | $20.82 | $20.82 | 8,417 |
| 2023-12-27 | $20.85 | $20.85 | $20.69 | $20.71 | $20.71 | 11,992 |
| 2023-12-26 | $20.76 | $20.76 | $20.68 | $20.72 | $20.72 | 4,654 |
| 2023-12-22 | $20.73 | $20.74 | $20.66 | $20.66 | $20.66 | 7,661 |
| 2023-12-21 | $20.67 | $20.77 | $20.57 | $20.74 | $20.74 | 13,084 |
| 2023-12-20 | $20.76 | $20.82 | $20.50 | $20.50 | $20.50 | 29,127 |
| 2023-12-19 | $20.72 | $20.78 | $20.66 | $20.77 | $20.77 | 10,676 |
| 2023-12-18 | $20.54 | $20.69 | $20.54 | $20.64 | $20.64 | 9,298 |
| 2023-12-15 | $20.42 | $20.49 | $20.42 | $20.49 | $20.49 | 2,661 |
| 2023-12-14 | $20.48 | $20.49 | $20.32 | $20.37 | $20.37 | 5,122 |
| 2023-12-13 | $20.34 | $20.52 | $20.32 | $20.52 | $20.52 | 4,044 |
| 2023-12-12 | $20.20 | $20.37 | $20.18 | $20.36 | $20.27 | 3,940 |
| 2023-12-11 | $20.15 | $20.26 | $20.15 | $20.26 | $20.17 | 3,462 |
| 2023-12-08 | $20.05 | $20.12 | $19.96 | $20.10 | $20.01 | 8,166 |
| 2023-12-07 | $19.87 | $20.03 | $19.87 | $20.02 | $19.93 | 2,173 |
| 2023-12-06 | $19.99 | $19.99 | $19.83 | $19.83 | $19.74 | 2,117 |
| 2023-12-05 | $19.84 | $19.95 | $19.84 | $19.95 | $19.86 | 4,520 |
| 2023-12-04 | $19.99 | $19.99 | $19.89 | $19.94 | $19.85 | 7,525 |
| 2023-12-01 | $19.93 | $20.05 | $19.90 | $20.05 | $19.96 | 3,841 |
| 2023-11-30 | $19.93 | $19.93 | $19.78 | $19.92 | $19.83 | 3,228 |
| 2023-11-29 | $19.88 | $20.00 | $19.84 | $19.85 | $19.76 | 6,448 |
| 2023-11-28 | $19.85 | $19.90 | $19.79 | $19.87 | $19.78 | 6,602 |
| 2023-11-27 | $19.84 | $19.93 | $19.84 | $19.86 | $19.77 | 1,853 |
| 2023-11-24 | $19.88 | $19.91 | $19.88 | $19.91 | $19.82 | 1,264 |
| 2023-11-22 | $19.77 | $19.89 | $19.77 | $19.84 | $19.75 | 8,238 |
| 2023-11-21 | $19.80 | $19.81 | $19.62 | $19.71 | $19.62 | 3,187 |
| 2023-11-20 | $19.52 | $19.90 | $19.52 | $19.74 | $19.65 | 3,291 |
| 2023-11-17 | $19.51 | $19.57 | $19.51 | $19.56 | $19.47 | 1,807 |
| 2023-11-16 | $19.48 | $19.52 | $19.48 | $19.52 | $19.43 | 8,542 |
| 2023-11-15 | $19.53 | $19.54 | $19.50 | $19.51 | $19.42 | 1,591 |
| 2023-11-14 | $19.25 | $19.55 | $19.25 | $19.49 | $19.40 | 7,258 |
| 2023-11-13 | $19.25 | $19.25 | $19.10 | $19.14 | $19.06 | 12,026 |
| 2023-11-10 | $18.87 | $19.20 | $18.87 | $19.18 | $19.18 | 3,326 |
| 2023-11-09 | $19.05 | $19.05 | $18.86 | $18.86 | $18.86 | 3,039 |
| 2023-11-08 | $18.98 | $19.05 | $18.98 | $19.05 | $19.05 | 574 |
| 2023-11-07 | $18.93 | $19.04 | $18.93 | $18.98 | $18.98 | 12,571 |
| 2023-11-06 | $18.83 | $18.83 | $18.80 | $18.83 | $18.83 | 2,137 |
| 2023-11-03 | $18.73 | $18.80 | $18.73 | $18.78 | $18.78 | 6,909 |
| 2023-11-02 | $18.54 | $18.60 | $18.54 | $18.60 | $18.60 | 3,442 |
| 2023-11-01 | $18.00 | $18.33 | $18.00 | $18.33 | $18.33 | 3,087 |
| 2023-10-31 | $18.00 | $18.12 | $18.00 | $18.12 | $18.12 | 2,678 |
| 2023-10-30 | $17.83 | $18.00 | $17.83 | $17.98 | $17.98 | 1,197 |
| 2023-10-27 | $17.72 | $17.72 | $17.63 | $17.67 | $17.67 | 2,967 |
| 2023-10-26 | $17.96 | $17.96 | $17.64 | $17.69 | $17.69 | 7,186 |
| 2023-10-25 | $18.10 | $18.16 | $18.00 | $18.01 | $18.01 | 6,262 |
| 2023-10-24 | $18.32 | $18.34 | $18.22 | $18.34 | $18.34 | 3,432 |
| 2023-10-23 | $18.22 | $18.33 | $18.22 | $18.23 | $18.23 | 9,692 |
| 2023-10-20 | $18.42 | $18.42 | $18.22 | $18.22 | $18.22 | 2,540 |
| 2023-10-19 | $18.64 | $18.64 | $18.44 | $18.44 | $18.44 | 4,174 |
| 2023-10-18 | $18.77 | $18.77 | $18.57 | $18.57 | $18.57 | 1,637 |
| 2023-10-17 | $18.87 | $18.87 | $18.80 | $18.80 | $18.80 | 1,293 |
| 2023-10-16 | $18.63 | $18.85 | $18.63 | $18.81 | $18.81 | 6,578 |
| 2023-10-13 | $18.76 | $18.76 | $18.58 | $18.59 | $18.59 | 2,455 |
| 2023-10-12 | $18.84 | $18.85 | $18.72 | $18.76 | $18.76 | 1,209 |
| 2023-10-11 | $18.71 | $18.77 | $18.68 | $18.77 | $18.77 | 1,636 |
| 2023-10-10 | $18.61 | $18.80 | $18.61 | $18.68 | $18.68 | 3,024 |
| 2023-10-09 | $18.60 | $18.60 | $18.59 | $18.59 | $18.59 | 992 |
| 2023-10-06 | $18.20 | $18.55 | $18.12 | $18.51 | $18.51 | 3,127 |
| 2023-10-05 | $18.23 | $18.24 | $18.06 | $18.23 | $18.23 | 1,215 |
| 2023-10-04 | $18.13 | $18.23 | $18.08 | $18.22 | $18.22 | 7,354 |
| 2023-10-03 | $18.16 | $18.16 | $18.00 | $18.00 | $18.00 | 1,701 |
| 2023-10-02 | $18.22 | $18.29 | $18.21 | $18.29 | $18.29 | 1,436 |
| 2023-09-29 | $18.35 | $18.37 | $18.17 | $18.18 | $18.18 | 2,167 |
| 2023-09-28 | $18.17 | $18.28 | $18.16 | $18.21 | $18.21 | 3,062 |
| 2023-09-27 | $18.16 | $18.16 | $17.78 | $18.07 | $18.07 | 2,715 |
| 2023-09-26 | $18.22 | $18.22 | $18.07 | $18.07 | $18.07 | 3,790 |
| 2023-09-25 | $18.29 | $18.34 | $18.29 | $18.34 | $18.34 | 3,097 |
| 2023-09-22 | $18.29 | $18.42 | $18.29 | $18.30 | $18.30 | 528 |
| 2023-09-21 | $18.50 | $18.50 | $18.29 | $18.29 | $18.29 | 3,459 |
| 2023-09-20 | $18.82 | $18.82 | $18.61 | $18.61 | $18.61 | 750 |
| 2023-09-19 | $18.73 | $18.76 | $18.61 | $18.76 | $18.76 | 3,023 |
| 2023-09-18 | $18.61 | $18.80 | $18.61 | $18.78 | $18.78 | 1,528 |
| 2023-09-15 | $18.91 | $18.95 | $18.72 | $18.74 | $18.74 | 9,378 |
| 2023-09-14 | $18.96 | $19.06 | $18.94 | $19.03 | $19.03 | 13,951 |
| 2023-09-13 | $18.98 | $19.00 | $18.92 | $18.96 | $18.96 | 2,542 |
| 2023-09-12 | $19.02 | $19.02 | $18.89 | $18.89 | $18.89 | 774 |
| 2023-09-11 | $19.19 | $19.20 | $19.10 | $19.18 | $19.18 | 3,811 |
| 2023-09-08 | $19.06 | $19.09 | $19.00 | $19.02 | $19.02 | 1,189 |
| 2023-09-07 | $18.80 | $19.02 | $18.80 | $19.00 | $19.00 | 616 |
| 2023-09-06 | $19.10 | $19.10 | $18.97 | $19.01 | $19.01 | 2,285 |
| 2023-09-05 | $19.19 | $19.19 | $19.04 | $19.11 | $19.11 | 3,100 |
| 2023-09-01 | $19.14 | $19.14 | $19.09 | $19.14 | $19.14 | 3,160 |
| 2023-08-31 | $19.20 | $19.23 | $19.14 | $19.15 | $19.15 | 5,357 |
| 2023-08-30 | $19.14 | $19.14 | $19.04 | $19.09 | $19.09 | 3,012 |
| 2023-08-29 | $18.82 | $19.01 | $18.82 | $19.01 | $19.01 | 8,109 |
| 2023-08-28 | $18.72 | $18.74 | $18.70 | $18.73 | $18.73 | 1,631 |
| 2023-08-25 | $18.56 | $18.65 | $18.42 | $18.62 | $18.62 | 3,751 |
| 2023-08-24 | $18.96 | $18.97 | $18.45 | $18.46 | $18.46 | 2,740 |
| 2023-08-23 | $18.70 | $18.84 | $18.70 | $18.76 | $18.76 | 4,782 |
| 2023-08-22 | $18.62 | $18.63 | $18.55 | $18.58 | $18.58 | 1,871 |
| 2023-08-21 | $18.58 | $18.60 | $18.46 | $18.60 | $18.60 | 3,090 |
| 2023-08-18 | $18.25 | $18.51 | $18.25 | $18.45 | $18.45 | 3,555 |
| 2023-08-17 | $18.67 | $18.67 | $18.48 | $18.51 | $18.51 | 21,308 |
| 2023-08-16 | $18.68 | $18.87 | $18.68 | $18.69 | $18.69 | 1,720 |
| 2023-08-15 | $18.81 | $18.84 | $18.80 | $18.84 | $18.84 | 1,244 |
| 2023-08-14 | $18.87 | $18.95 | $18.87 | $18.95 | $18.95 | 1,754 |
| 2023-08-11 | $18.75 | $18.83 | $18.75 | $18.78 | $18.78 | 1,825 |
| 2023-08-10 | $18.86 | $19.10 | $18.82 | $18.84 | $18.84 | 6,480 |
| 2023-08-09 | $18.93 | $18.93 | $18.82 | $18.82 | $18.82 | 2,570 |
| 2023-08-08 | $18.89 | $18.96 | $18.85 | $18.96 | $18.96 | 2,341 |
| 2023-08-07 | $19.15 | $19.15 | $18.94 | $19.10 | $19.10 | 6,421 |
| 2023-08-04 | $19.00 | $19.02 | $18.86 | $18.86 | $18.86 | 5,862 |
| 2023-08-03 | $18.93 | $19.00 | $18.88 | $18.96 | $18.96 | 3,223 |
| 2023-08-02 | $19.40 | $19.40 | $18.95 | $18.97 | $18.97 | 5,727 |
| 2023-08-01 | $19.28 | $19.32 | $19.27 | $19.30 | $19.30 | 3,984 |
| 2023-07-31 | $19.26 | $19.29 | $19.22 | $19.25 | $19.25 | 2,102 |
| 2023-07-28 | $19.20 | $19.28 | $19.20 | $19.25 | $19.25 | 5,746 |
| 2023-07-27 | $19.29 | $19.37 | $19.03 | $19.03 | $19.03 | 3,917 |
| 2023-07-26 | $19.12 | $19.15 | $19.06 | $19.10 | $19.10 | 2,611 |
| 2023-07-25 | $18.86 | $19.18 | $18.86 | $19.13 | $19.13 | 6,710 |
| 2023-07-24 | $19.00 | $19.05 | $19.00 | $19.03 | $19.03 | 2,321 |
| 2023-07-21 | $18.93 | $19.10 | $18.93 | $19.01 | $19.01 | 4,221 |
| 2023-07-20 | $19.17 | $19.17 | $19.00 | $19.01 | $19.01 | 8,163 |
| 2023-07-19 | $19.31 | $19.31 | $19.21 | $19.23 | $19.23 | 1,600 |
| 2023-07-18 | $19.15 | $19.23 | $19.05 | $19.23 | $19.23 | 4,153 |
| 2023-07-17 | $19.04 | $19.15 | $19.04 | $19.11 | $19.11 | 5,074 |
| 2023-07-14 | $19.02 | $19.07 | $18.98 | $18.98 | $18.98 | 2,691 |
| 2023-07-13 | $18.99 | $18.99 | $18.80 | $18.90 | $18.90 | 7,811 |
| 2023-07-12 | $18.71 | $18.80 | $18.70 | $18.70 | $18.70 | 3,175 |
| 2023-07-11 | $18.40 | $18.58 | $18.40 | $18.58 | $18.58 | 5,977 |
| 2023-07-10 | $18.22 | $18.44 | $18.22 | $18.43 | $18.43 | 3,592 |
| 2023-07-07 | $18.40 | $18.45 | $18.32 | $18.32 | $18.32 | 3,411 |
| 2023-07-06 | $18.54 | $18.54 | $18.35 | $18.44 | $18.44 | 4,178 |
| 2023-07-05 | $18.59 | $18.61 | $18.55 | $18.59 | $18.59 | 3,206 |
| 2023-07-03 | $18.79 | $18.79 | $18.53 | $18.59 | $18.59 | 2,045 |
| 2023-06-30 | $18.64 | $18.69 | $18.60 | $18.69 | $18.69 | 2,416 |
| 2023-06-29 | $18.40 | $18.43 | $18.38 | $18.43 | $18.43 | 3,555 |
| 2023-06-28 | $18.14 | $18.47 | $18.14 | $18.35 | $18.35 | 6,165 |
| 2023-06-27 | $18.24 | $18.42 | $18.21 | $18.38 | $18.38 | 4,429 |
| 2023-06-26 | $18.33 | $18.33 | $18.14 | $18.14 | $18.14 | 3,431 |
| 2023-06-23 | $18.18 | $18.31 | $18.18 | $18.27 | $18.27 | 2,125 |
| 2023-06-22 | $18.01 | $18.32 | $18.01 | $18.32 | $18.32 | 4,727 |
| 2023-06-21 | $18.25 | $18.25 | $18.16 | $18.18 | $18.18 | 2,637 |
| 2023-06-20 | $18.37 | $18.37 | $18.23 | $18.29 | $18.29 | 1,987 |
| 2023-06-16 | $18.48 | $18.53 | $18.37 | $18.37 | $18.37 | 3,358 |
| 2023-06-15 | $18.29 | $18.54 | $18.29 | $18.48 | $18.48 | 3,778 |
| 2023-06-14 | $18.18 | $18.21 | $18.12 | $18.19 | $18.19 | 4,279 |
| 2023-06-13 | $18.11 | $18.16 | $18.05 | $18.12 | $18.12 | 4,932 |
| 2023-06-12 | $17.88 | $18.07 | $17.88 | $18.07 | $18.07 | 4,980 |
| 2023-06-09 | $17.85 | $17.86 | $17.75 | $17.76 | $17.76 | 4,276 |
| 2023-06-08 | $17.53 | $17.76 | $17.53 | $17.76 | $17.76 | 4,748 |
| 2023-06-07 | $17.80 | $17.80 | $17.57 | $17.57 | $17.57 | 2,804 |
| 2023-06-06 | $17.90 | $17.90 | $17.83 | $17.84 | $17.84 | 2,344 |
| 2023-06-05 | $17.83 | $17.94 | $17.82 | $17.85 | $17.85 | 3,094 |
| 2023-06-02 | $17.81 | $17.90 | $17.79 | $17.86 | $17.86 | 7,239 |
| 2023-06-01 | $17.55 | $17.68 | $17.55 | $17.64 | $17.64 | 5,941 |
| 2023-05-31 | $17.52 | $17.52 | $17.39 | $17.48 | $17.48 | 1,921 |
| 2023-05-30 | $17.55 | $17.55 | $17.47 | $17.50 | $17.50 | 3,367 |
| 2023-05-26 | $17.25 | $17.52 | $17.25 | $17.51 | $17.51 | 4,261 |
| 2023-05-25 | $16.98 | $17.18 | $16.98 | $17.15 | $17.15 | 1,728 |
| 2023-05-24 | $16.94 | $16.95 | $16.89 | $16.95 | $16.95 | 2,192 |
| 2023-05-23 | $17.01 | $17.10 | $17.01 | $17.01 | $17.01 | 2,751 |
| 2023-05-22 | $17.26 | $17.26 | $17.21 | $17.21 | $17.21 | 670 |
| 2023-05-19 | $17.15 | $17.28 | $17.15 | $17.24 | $17.24 | 2,515 |
| 2023-05-18 | $17.21 | $17.30 | $17.14 | $17.30 | $17.30 | 1,110 |
| 2023-05-17 | $16.95 | $17.06 | $16.91 | $17.06 | $17.06 | 3,407 |
| 2023-05-16 | $16.85 | $16.91 | $16.85 | $16.86 | $16.86 | 1,482 |
| 2023-05-15 | $17.05 | $17.05 | $16.84 | $16.86 | $16.86 | 4,954 |
| 2023-05-12 | $16.72 | $16.88 | $16.72 | $16.85 | $16.85 | 1,493 |
| 2023-05-11 | $16.95 | $16.95 | $16.81 | $16.88 | $16.88 | 11,164 |
| 2023-05-10 | $16.80 | $16.83 | $16.72 | $16.83 | $16.83 | 3,804 |
| 2023-05-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 227 |
| 2023-05-08 | $16.80 | $16.80 | $16.72 | $16.75 | $16.75 | 729 |
| 2023-05-05 | $16.50 | $16.79 | $16.50 | $16.75 | $16.75 | 2,156 |
| 2023-05-04 | $16.40 | $16.57 | $16.40 | $16.50 | $16.50 | 4,915 |
| 2023-05-03 | $16.79 | $16.79 | $16.59 | $16.59 | $16.59 | 5,333 |
| 2023-05-02 | $16.85 | $16.85 | $16.59 | $16.69 | $16.69 | 3,441 |
| 2023-05-01 | $16.89 | $16.89 | $16.84 | $16.84 | $16.84 | 848 |
| 2023-04-28 | $16.75 | $16.86 | $16.75 | $16.86 | $16.86 | 652 |
| 2023-04-27 | $16.50 | $16.80 | $16.50 | $16.77 | $16.77 | 5,965 |
| 2023-04-26 | $16.43 | $16.43 | $16.37 | $16.37 | $16.37 | 903 |
| 2023-04-25 | $16.78 | $16.78 | $16.46 | $16.46 | $16.46 | 5,474 |
| 2023-04-24 | $16.52 | $16.72 | $16.52 | $16.72 | $16.72 | 3,316 |
| 2023-04-21 | $16.64 | $16.68 | $16.62 | $16.66 | $16.66 | 2,262 |
| 2023-04-20 | $16.50 | $16.73 | $16.50 | $16.64 | $16.64 | 2,211 |
| 2023-04-19 | $16.68 | $16.68 | $16.62 | $16.63 | $16.63 | 739 |
| 2023-04-18 | $16.73 | $16.73 | $16.55 | $16.65 | $16.65 | 12,021 |
| 2023-04-17 | $16.67 | $16.67 | $16.60 | $16.66 | $16.66 | 2,227 |
| 2023-04-14 | $16.70 | $16.70 | $16.61 | $16.67 | $16.67 | 2,332 |
| 2023-04-13 | $16.65 | $16.74 | $16.65 | $16.72 | $16.72 | 4,651 |
| 2023-04-12 | $16.41 | $16.58 | $16.41 | $16.52 | $16.52 | 1,556 |
| 2023-04-11 | $16.52 | $16.53 | $16.49 | $16.53 | $16.53 | 727 |
| 2023-04-10 | $16.27 | $16.48 | $16.27 | $16.48 | $16.48 | 1,619 |
| 2023-04-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 480 |
| 2023-04-05 | $16.54 | $16.68 | $16.45 | $16.49 | $16.49 | 2,283 |
| 2023-04-04 | $16.37 | $16.57 | $16.37 | $16.47 | $16.47 | 5,636 |
| 2023-04-03 | $16.61 | $16.61 | $16.42 | $16.48 | $16.48 | 1,279 |
| 2023-03-31 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 446 |
| 2023-03-30 | $16.28 | $16.28 | $16.11 | $16.19 | $16.19 | 1,531 |
| 2023-03-29 | $15.96 | $16.10 | $15.96 | $16.07 | $16.07 | 2,902 |
| 2023-03-28 | $15.89 | $15.89 | $15.84 | $15.87 | $15.87 | 1,935 |
| 2023-03-27 | $15.99 | $16.00 | $15.89 | $15.91 | $15.91 | 3,199 |
| 2023-03-24 | $15.87 | $16.01 | $15.81 | $15.96 | $15.96 | 9,242 |
| 2023-03-23 | $15.85 | $16.07 | $15.85 | $15.93 | $15.93 | 2,109 |
| 2023-03-22 | $15.97 | $16.02 | $15.74 | $15.74 | $15.74 | 6,731 |
| 2023-03-21 | $15.78 | $16.02 | $15.78 | $16.02 | $16.02 | 4,012 |
| 2023-03-20 | $15.58 | $15.80 | $15.58 | $15.80 | $15.80 | 4,977 |
| 2023-03-17 | $15.85 | $15.85 | $15.72 | $15.72 | $15.72 | 985 |
| 2023-03-16 | $15.51 | $15.83 | $15.51 | $15.83 | $15.83 | 8,744 |
| 2023-03-15 | $15.17 | $15.52 | $15.17 | $15.47 | $15.47 | 7,696 |
| 2023-03-14 | $15.40 | $15.43 | $15.33 | $15.43 | $15.43 | 1,631 |
| 2023-03-13 | $15.00 | $15.23 | $15.00 | $15.18 | $15.18 | 7,030 |
| 2023-03-10 | $15.35 | $15.41 | $15.13 | $15.13 | $15.13 | 1,401 |
| 2023-03-09 | $15.47 | $15.47 | $15.38 | $15.38 | $15.38 | 466 |
| 2023-03-08 | $15.57 | $15.61 | $15.52 | $15.61 | $15.61 | 480 |
| 2023-03-07 | $15.71 | $15.71 | $15.55 | $15.55 | $15.55 | 1,040 |
| 2023-03-06 | $15.61 | $15.78 | $15.61 | $15.76 | $15.76 | 688 |
| 2023-03-03 | $15.61 | $15.69 | $15.54 | $15.69 | $15.69 | 1,820 |
| 2023-03-02 | $15.02 | $15.37 | $15.02 | $15.34 | $15.34 | 1,370 |
| 2023-03-01 | $15.37 | $15.37 | $15.26 | $15.26 | $15.26 | 656 |
| 2023-02-28 | $15.31 | $15.47 | $15.31 | $15.38 | $15.38 | 2,262 |
| 2023-02-27 | $15.41 | $15.41 | $15.36 | $15.36 | $15.36 | 1,570 |
| 2023-02-24 | $15.31 | $15.31 | $15.12 | $15.28 | $15.28 | 8,420 |
| 2023-02-23 | $15.57 | $15.57 | $15.35 | $15.55 | $15.55 | 8,377 |
| 2023-02-22 | $15.50 | $15.59 | $15.48 | $15.48 | $15.48 | 3,976 |
| 2023-02-21 | $15.58 | $15.62 | $15.51 | $15.51 | $15.51 | 6,427 |
| 2023-02-17 | $15.78 | $15.86 | $15.78 | $15.86 | $15.86 | 1,486 |
| 2023-02-16 | $15.77 | $16.09 | $15.77 | $15.92 | $15.92 | 1,647 |
| 2023-02-15 | $15.94 | $16.15 | $15.94 | $16.15 | $16.15 | 1,379 |
| 2023-02-14 | $16.07 | $16.12 | $16.07 | $16.11 | $16.11 | 354 |
| 2023-02-13 | $16.01 | $16.08 | $16.00 | $16.07 | $16.07 | 5,924 |
| 2023-02-10 | $15.78 | $15.88 | $15.78 | $15.88 | $15.88 | 3,059 |
| 2023-02-09 | $16.25 | $16.25 | $15.95 | $15.95 | $15.95 | 837 |
| 2023-02-08 | $16.32 | $16.32 | $16.13 | $16.13 | $16.13 | 1,345 |
| 2023-02-07 | $16.14 | $16.40 | $16.14 | $16.40 | $16.40 | 18,604 |
| 2023-02-06 | $16.50 | $16.50 | $16.15 | $16.17 | $16.17 | 7,032 |
| 2023-02-03 | $16.38 | $16.52 | $16.31 | $16.31 | $16.31 | 3,435 |
| 2023-02-02 | $16.48 | $16.65 | $16.47 | $16.52 | $16.52 | 5,221 |
| 2023-02-01 | $15.79 | $16.13 | $15.74 | $16.06 | $16.06 | 4,714 |
| 2023-01-31 | $15.48 | $15.80 | $15.48 | $15.80 | $15.80 | 3,139 |
| 2023-01-30 | $15.68 | $15.68 | $15.59 | $15.59 | $15.59 | 1,122 |
| 2023-01-27 | $15.56 | $15.87 | $15.56 | $15.81 | $15.81 | 5,167 |
| 2023-01-26 | $15.69 | $15.75 | $15.69 | $15.75 | $15.75 | 748 |
| 2023-01-25 | $15.27 | $15.61 | $15.27 | $15.60 | $15.60 | 4,112 |
| 2023-01-24 | $15.47 | $15.64 | $15.47 | $15.63 | $15.63 | 6,426 |
| 2023-01-23 | $15.62 | $15.67 | $15.56 | $15.64 | $15.64 | 3,433 |
| 2023-01-20 | $15.17 | $15.48 | $15.17 | $15.48 | $15.48 | 4,698 |
| 2023-01-19 | $15.11 | $15.17 | $15.11 | $15.16 | $15.16 | 768 |
| 2023-01-18 | $15.55 | $15.55 | $15.25 | $15.25 | $15.25 | 1,091 |
| 2023-01-17 | $15.62 | $15.62 | $15.44 | $15.44 | $15.44 | 6,397 |
| 2023-01-13 | $15.25 | $15.45 | $15.25 | $15.42 | $15.42 | 899 |
| 2023-01-12 | $15.37 | $15.43 | $15.37 | $15.43 | $15.43 | 1,222 |
| 2023-01-11 | $15.26 | $15.37 | $15.22 | $15.37 | $15.37 | 1,943 |
| 2023-01-10 | $14.79 | $15.16 | $14.79 | $15.11 | $15.11 | 4,144 |
| 2023-01-09 | $15.02 | $15.20 | $15.00 | $15.00 | $15.00 | 6,875 |
| 2023-01-06 | $14.90 | $14.99 | $14.86 | $14.99 | $14.99 | 2,469 |
| 2023-01-05 | $14.87 | $14.87 | $14.63 | $14.63 | $14.63 | 1,531 |
| 2023-01-04 | $14.87 | $14.94 | $14.83 | $14.83 | $14.83 | 797 |
| 2023-01-03 | $14.69 | $14.88 | $14.66 | $14.74 | $14.74 | 2,477 |
| 2022-12-30 | $14.63 | $14.72 | $14.58 | $14.72 | $14.72 | 10,358 |
| 2022-12-29 | $14.74 | $14.79 | $14.72 | $14.72 | $14.72 | 2,038 |
| 2022-12-28 | $14.68 | $14.68 | $14.39 | $14.48 | $14.48 | 10,642 |
| 2022-12-27 | $14.50 | $14.76 | $14.50 | $14.69 | $14.69 | 1,073 |
| 2022-12-23 | $14.72 | $14.75 | $14.72 | $14.75 | $14.75 | 252 |
| 2022-12-22 | $14.69 | $14.69 | $14.50 | $14.68 | $14.68 | 1,668 |
| 2022-12-21 | $14.89 | $14.92 | $14.88 | $14.92 | $14.92 | 4,415 |
| 2022-12-20 | $14.64 | $14.70 | $14.60 | $14.67 | $14.67 | 1,196 |
| 2022-12-19 | $14.93 | $14.93 | $14.60 | $14.64 | $14.64 | 1,414 |
| 2022-12-16 | $14.94 | $14.94 | $14.84 | $14.92 | $14.92 | 2,403 |
| 2022-12-15 | $15.09 | $15.09 | $14.95 | $14.95 | $14.95 | 3,426 |
| 2022-12-14 | $15.56 | $15.58 | $15.25 | $15.36 | $15.36 | 3,214 |
| 2022-12-13 | $15.66 | $15.68 | $15.39 | $15.44 | $15.38 | 1,916 |
| 2022-12-12 | $15.10 | $15.23 | $15.10 | $15.23 | $15.17 | 2,183 |
| 2022-12-09 | $15.01 | $15.25 | $15.01 | $15.07 | $15.01 | 3,596 |
| 2022-12-08 | $15.03 | $15.16 | $15.03 | $15.11 | $15.05 | 3,226 |
| 2022-12-07 | $15.10 | $15.10 | $15.06 | $15.06 | $15.01 | 602 |
| 2022-12-06 | $15.25 | $15.25 | $15.02 | $15.08 | $15.02 | 2,023 |
| 2022-12-05 | $15.58 | $15.58 | $15.29 | $15.33 | $15.27 | 5,755 |
| 2022-12-02 | $15.50 | $15.65 | $15.50 | $15.58 | $15.52 | 1,817 |
| 2022-12-01 | $15.58 | $15.65 | $15.57 | $15.64 | $15.58 | 1,663 |
| 2022-11-30 | $15.00 | $15.50 | $15.00 | $15.50 | $15.44 | 3,535 |
| 2022-11-29 | $15.10 | $15.10 | $14.95 | $14.95 | $14.89 | 1,694 |
| 2022-11-28 | $15.31 | $15.31 | $15.11 | $15.11 | $15.11 | 783 |
| 2022-11-25 | $15.22 | $15.34 | $15.22 | $15.32 | $15.32 | 1,133 |
| 2022-11-23 | $15.25 | $15.37 | $15.25 | $15.35 | $15.35 | 2,380 |
| 2022-11-22 | $15.24 | $15.25 | $15.02 | $15.25 | $15.25 | 3,370 |
| 2022-11-21 | $14.95 | $15.02 | $14.95 | $15.02 | $15.02 | 1,856 |
| 2022-11-18 | $15.12 | $15.16 | $15.11 | $15.11 | $15.11 | 852 |
| 2022-11-17 | $15.00 | $15.14 | $14.97 | $15.06 | $15.06 | 2,171 |
| 2022-11-16 | $15.18 | $15.21 | $15.16 | $15.16 | $15.16 | 647 |
| 2022-11-15 | $15.33 | $15.41 | $15.23 | $15.28 | $15.28 | 3,072 |
| 2022-11-14 | $15.21 | $15.29 | $15.10 | $15.10 | $15.10 | 3,742 |
| 2022-11-11 | $15.00 | $15.17 | $15.00 | $15.16 | $15.16 | 2,740 |
| 2022-11-10 | $14.62 | $14.96 | $14.62 | $14.96 | $14.96 | 7,673 |
| 2022-11-09 | $14.11 | $14.27 | $14.06 | $14.06 | $14.06 | 4,904 |
| 2022-11-08 | $14.43 | $14.43 | $14.16 | $14.31 | $14.31 | 3,469 |
| 2022-11-07 | $14.00 | $14.16 | $13.99 | $14.16 | $14.16 | 1,578 |
| 2022-11-04 | $14.07 | $14.07 | $13.77 | $13.97 | $13.97 | 3,168 |
| 2022-11-03 | $13.99 | $13.99 | $13.82 | $13.83 | $13.83 | 1,409 |
| 2022-11-02 | $14.44 | $14.45 | $14.03 | $14.03 | $14.03 | 8,532 |
| 2022-11-01 | $14.59 | $14.59 | $14.47 | $14.48 | $14.48 | 7,538 |
| 2022-10-31 | $14.59 | $14.66 | $14.59 | $14.61 | $14.61 | 2,944 |
| 2022-10-28 | $14.47 | $14.74 | $14.43 | $14.73 | $14.73 | 4,015 |
| 2022-10-27 | $14.52 | $14.57 | $14.37 | $14.37 | $14.37 | 3,407 |
| 2022-10-26 | $14.75 | $14.91 | $14.67 | $14.67 | $14.67 | 1,941 |
| 2022-10-25 | $14.66 | $14.76 | $14.64 | $14.76 | $14.76 | 5,116 |
| 2022-10-24 | $14.36 | $14.54 | $14.36 | $14.54 | $14.54 | 2,195 |
| 2022-10-21 | $14.19 | $14.32 | $14.19 | $14.32 | $14.32 | 3,997 |
| 2022-10-20 | $14.34 | $14.34 | $14.01 | $14.07 | $14.07 | 2,017 |
| 2022-10-19 | $14.12 | $14.18 | $14.12 | $14.12 | $14.12 | 4,089 |
| 2022-10-18 | $14.35 | $14.48 | $14.20 | $14.20 | $14.20 | 948 |
| 2022-10-17 | $14.05 | $14.14 | $14.04 | $14.12 | $14.12 | 3,667 |
| 2022-10-14 | $14.04 | $14.04 | $13.74 | $13.74 | $13.74 | 996 |
| 2022-10-13 | $13.50 | $14.05 | $13.50 | $14.04 | $14.04 | 3,846 |
| 2022-10-12 | $13.79 | $13.86 | $13.79 | $13.79 | $13.79 | 2,537 |
| 2022-10-11 | $13.86 | $13.97 | $13.82 | $13.83 | $13.83 | 1,682 |
| 2022-10-10 | $14.08 | $14.08 | $13.85 | $13.96 | $13.96 | 2,738 |
| 2022-10-07 | $14.20 | $14.20 | $14.05 | $14.08 | $14.08 | 3,980 |
| 2022-10-06 | $14.60 | $14.60 | $14.43 | $14.49 | $14.49 | 1,654 |
| 2022-10-05 | $14.46 | $14.57 | $14.36 | $14.57 | $14.57 | 2,474 |
| 2022-10-04 | $14.32 | $14.61 | $14.32 | $14.57 | $14.57 | 3,418 |
| 2022-10-03 | $13.94 | $14.18 | $13.94 | $14.18 | $14.18 | 3,818 |
| 2022-09-30 | $13.88 | $14.12 | $13.88 | $13.89 | $13.89 | 3,675 |
| 2022-09-29 | $14.08 | $14.08 | $13.95 | $14.03 | $14.03 | 2,628 |
| 2022-09-28 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 4,950 |
| 2022-09-27 | $14.05 | $14.27 | $13.95 | $14.00 | $14.00 | 5,457 |
| 2022-09-26 | $13.96 | $14.18 | $13.96 | $14.05 | $14.05 | 3,292 |
| 2022-09-23 | $14.14 | $14.18 | $13.92 | $14.03 | $14.03 | 30,549 |
| 2022-09-22 | $14.45 | $14.45 | $14.25 | $14.25 | $14.25 | 6,133 |
| 2022-09-21 | $14.61 | $14.83 | $14.45 | $14.45 | $14.45 | 3,470 |
| 2022-09-20 | $14.74 | $14.74 | $14.56 | $14.60 | $14.60 | 3,678 |
| 2022-09-19 | $14.55 | $14.82 | $14.55 | $14.82 | $14.82 | 5,665 |
| 2022-09-16 | $14.71 | $14.76 | $14.55 | $14.70 | $14.70 | 6,595 |
| 2022-09-15 | $15.05 | $15.05 | $14.75 | $14.76 | $14.76 | 7,334 |
| 2022-09-14 | $15.17 | $15.17 | $15.02 | $15.02 | $15.02 | 2,179 |
| 2022-09-13 | $15.37 | $15.46 | $15.02 | $15.02 | $15.02 | 11,056 |
| 2022-09-12 | $15.77 | $15.94 | $15.77 | $15.87 | $15.87 | 13,489 |
| 2022-09-09 | $15.73 | $15.80 | $15.73 | $15.76 | $15.76 | 3,542 |
| 2022-09-08 | $15.37 | $15.55 | $15.27 | $15.46 | $15.46 | 5,195 |
| 2022-09-07 | $15.00 | $15.38 | $15.00 | $15.38 | $15.38 | 3,831 |
| 2022-09-06 | $15.12 | $15.16 | $15.04 | $15.07 | $15.07 | 2,187 |
| 2022-09-02 | $15.47 | $15.57 | $15.10 | $15.13 | $15.13 | 1,945 |
| 2022-09-01 | $15.32 | $15.38 | $15.10 | $15.26 | $15.26 | 23,317 |
| 2022-08-31 | $15.54 | $15.64 | $15.36 | $15.38 | $15.38 | 2,251 |
| 2022-08-30 | $15.65 | $15.65 | $15.44 | $15.46 | $15.46 | 5,036 |
| 2022-08-29 | $15.65 | $15.70 | $15.54 | $15.64 | $15.64 | 5,784 |
| 2022-08-26 | $16.50 | $16.50 | $15.78 | $15.78 | $15.78 | 9,299 |
| 2022-08-25 | $16.21 | $16.45 | $16.21 | $16.45 | $16.45 | 1,926 |
| 2022-08-24 | $16.01 | $16.20 | $16.01 | $16.14 | $16.14 | 8,057 |
| 2022-08-23 | $16.10 | $16.20 | $16.10 | $16.13 | $16.13 | 3,091 |
| 2022-08-22 | $16.26 | $16.38 | $16.12 | $16.21 | $16.21 | 30,395 |
| 2022-08-19 | $16.77 | $16.81 | $16.63 | $16.70 | $16.70 | 4,606 |
| 2022-08-18 | $16.95 | $16.96 | $16.78 | $16.92 | $16.92 | 4,011 |
| 2022-08-17 | $17.09 | $17.09 | $16.84 | $17.08 | $17.08 | 12,221 |
| 2022-08-16 | $17.13 | $17.15 | $17.02 | $17.12 | $17.12 | 7,922 |
| 2022-08-15 | $17.00 | $17.11 | $16.94 | $17.05 | $17.05 | 7,508 |
| 2022-08-12 | $16.75 | $16.94 | $16.75 | $16.93 | $16.93 | 5,578 |
| 2022-08-11 | $16.87 | $16.92 | $16.60 | $16.62 | $16.62 | 8,582 |
| 2022-08-10 | $16.73 | $16.73 | $16.61 | $16.67 | $16.67 | 8,106 |
| 2022-08-09 | $16.50 | $16.50 | $16.15 | $16.28 | $16.28 | 15,556 |
| 2022-08-08 | $16.65 | $16.73 | $16.55 | $16.57 | $16.57 | 10,465 |
| 2022-08-05 | $16.59 | $16.62 | $16.42 | $16.60 | $16.60 | 5,451 |
| 2022-08-04 | $16.50 | $16.66 | $16.50 | $16.61 | $16.61 | 11,054 |
| 2022-08-03 | $16.32 | $16.57 | $16.29 | $16.53 | $16.53 | 5,137 |
| 2022-08-02 | $16.18 | $16.29 | $16.00 | $16.15 | $16.15 | 11,955 |
| 2022-08-01 | $16.23 | $16.40 | $16.14 | $16.31 | $16.31 | 20,990 |
| 2022-07-29 | $16.17 | $16.28 | $16.15 | $16.23 | $16.23 | 4,138 |
| 2022-07-28 | $15.70 | $16.02 | $15.70 | $16.02 | $16.02 | 1,776 |
| 2022-07-27 | $15.64 | $15.90 | $15.47 | $15.84 | $15.84 | 8,848 |
| 2022-07-26 | $15.55 | $15.55 | $15.33 | $15.38 | $15.38 | 7,656 |
| 2022-07-25 | $15.60 | $15.69 | $15.56 | $15.64 | $15.64 | 3,015 |
| 2022-07-22 | $15.86 | $15.99 | $15.62 | $15.70 | $15.70 | 2,993 |
| 2022-07-21 | $15.83 | $15.89 | $15.65 | $15.87 | $15.87 | 3,386 |
| 2022-07-20 | $15.65 | $15.84 | $15.62 | $15.80 | $15.80 | 9,366 |
| 2022-07-19 | $15.33 | $15.55 | $15.28 | $15.54 | $15.54 | 6,760 |
| 2022-07-18 | $15.42 | $15.44 | $15.13 | $15.13 | $15.13 | 4,643 |
| 2022-07-15 | $15.15 | $15.21 | $15.14 | $15.14 | $15.14 | 6,239 |
| 2022-07-14 | $14.64 | $14.87 | $14.57 | $14.87 | $14.87 | 3,477 |
| 2022-07-13 | $14.81 | $14.94 | $14.74 | $14.86 | $14.86 | 3,985 |
| 2022-07-12 | $15.08 | $15.08 | $14.82 | $14.87 | $14.87 | 4,726 |
| 2022-07-11 | $15.27 | $15.27 | $15.01 | $15.05 | $15.05 | 2,759 |
| 2022-07-08 | $15.25 | $15.37 | $15.16 | $15.28 | $15.28 | 6,633 |
| 2022-07-07 | $15.21 | $15.24 | $15.16 | $15.23 | $15.23 | 3,116 |
| 2022-07-06 | $14.90 | $15.09 | $14.90 | $15.02 | $15.02 | 6,156 |
| 2022-07-05 | $14.55 | $14.92 | $14.55 | $14.90 | $14.90 | 26,603 |
| 2022-07-01 | $14.50 | $14.71 | $14.50 | $14.69 | $14.69 | 4,340 |
| 2022-06-30 | $14.72 | $14.78 | $14.52 | $14.59 | $14.59 | 4,063 |
| 2022-06-29 | $14.80 | $14.87 | $14.69 | $14.83 | $14.83 | 3,456 |
| 2022-06-28 | $15.41 | $15.41 | $14.78 | $14.78 | $14.78 | 5,707 |
| 2022-06-27 | $15.40 | $15.45 | $15.16 | $15.17 | $15.17 | 13,043 |
| 2022-06-24 | $15.06 | $15.39 | $15.05 | $15.39 | $15.39 | 23,460 |
| 2022-06-23 | $14.67 | $14.80 | $14.61 | $14.80 | $14.80 | 4,024 |
| 2022-06-22 | $14.58 | $14.77 | $14.49 | $14.64 | $14.64 | 5,380 |
| 2022-06-21 | $14.45 | $14.69 | $14.43 | $14.54 | $14.54 | 16,522 |
| 2022-06-17 | $14.11 | $14.41 | $14.11 | $14.24 | $14.24 | 29,198 |
| 2022-06-16 | $14.46 | $14.46 | $14.14 | $14.21 | $14.21 | 24,534 |
| 2022-06-15 | $14.77 | $14.90 | $14.59 | $14.72 | $14.72 | 8,083 |
| 2022-06-14 | $14.44 | $14.57 | $14.34 | $14.39 | $14.39 | 38,551 |
| 2022-06-13 | $14.82 | $14.82 | $14.46 | $14.50 | $14.50 | 25,777 |
| 2022-06-10 | $15.59 | $15.59 | $15.06 | $15.13 | $15.13 | 14,362 |
| 2022-06-09 | $15.91 | $16.06 | $15.71 | $15.71 | $15.71 | 7,926 |
| 2022-06-08 | $16.19 | $16.19 | $15.95 | $15.97 | $15.97 | 5,986 |
| 2022-06-07 | $16.01 | $16.14 | $15.89 | $16.14 | $16.14 | 9,102 |
| 2022-06-06 | $16.27 | $16.27 | $16.01 | $16.05 | $16.05 | 8,532 |
| 2022-06-03 | $16.15 | $16.15 | $15.90 | $15.97 | $15.97 | 14,133 |
| 2022-06-02 | $15.96 | $16.25 | $15.80 | $16.25 | $16.25 | 11,904 |
| 2022-06-01 | $16.20 | $16.31 | $15.80 | $15.95 | $15.95 | 41,474 |
| 2022-05-31 | $16.20 | $16.20 | $15.92 | $16.10 | $16.10 | 23,165 |
| 2022-05-27 | $15.83 | $16.20 | $15.83 | $16.20 | $16.20 | 38,001 |
| 2022-05-26 | $15.43 | $15.79 | $15.37 | $15.65 | $15.65 | 42,594 |
| 2022-05-25 | $15.14 | $15.44 | $15.08 | $15.32 | $15.32 | 31,985 |
| 2022-05-24 | $15.65 | $15.65 | $14.84 | $15.11 | $15.11 | 45,140 |
| 2022-05-23 | $16.14 | $16.14 | $15.11 | $15.42 | $15.42 | 71,214 |
| 2022-05-20 | $15.55 | $15.55 | $14.75 | $15.14 | $15.14 | 182,754 |
| 2022-05-19 | $15.51 | $15.51 | $15.03 | $15.18 | $15.18 | 79,314 |
| 2022-05-18 | $16.34 | $16.34 | $15.13 | $15.18 | $15.18 | 142,582 |
| 2022-05-17 | $15.75 | $16.01 | $15.56 | $15.87 | $15.87 | 58,533 |
| 2022-05-16 | $15.38 | $15.56 | $15.25 | $15.40 | $15.40 | 2,439 |
| 2022-05-13 | $15.38 | $15.59 | $15.26 | $15.53 | $15.53 | 2,561 |
| 2022-05-12 | $15.00 | $15.17 | $14.77 | $15.00 | $15.00 | 4,124 |
| 2022-05-11 | $15.42 | $15.43 | $14.96 | $14.96 | $14.96 | 8,636 |
| 2022-05-10 | $15.52 | $15.55 | $15.21 | $15.43 | $15.43 | 4,051 |
| 2022-05-09 | $15.42 | $15.51 | $15.19 | $15.28 | $15.28 | 49,551 |
| 2022-05-06 | $16.76 | $16.76 | $15.60 | $15.83 | $15.83 | 8,940 |
| 2022-05-05 | $16.25 | $16.25 | $15.91 | $16.00 | $16.00 | 8,016 |
| 2022-05-04 | $16.25 | $16.80 | $16.06 | $16.77 | $16.77 | 2,560 |
| 2022-05-03 | $16.26 | $16.34 | $16.26 | $16.29 | $16.29 | 1,396 |
| 2022-05-02 | $16.10 | $16.29 | $15.93 | $16.29 | $16.29 | 4,812 |
| 2022-04-29 | $16.71 | $16.71 | $16.10 | $16.10 | $16.10 | 4,187 |
| 2022-04-28 | $16.41 | $16.78 | $16.31 | $16.73 | $16.73 | 3,870 |
| 2022-04-27 | $16.33 | $16.33 | $16.14 | $16.15 | $16.15 | 7,444 |
| 2022-04-26 | $16.25 | $16.34 | $16.13 | $16.13 | $16.13 | 5,582 |
| 2022-04-25 | $16.50 | $16.56 | $16.28 | $16.56 | $16.56 | 8,708 |
| 2022-04-22 | $17.00 | $17.00 | $16.54 | $16.54 | $16.54 | 8,525 |
| 2022-04-21 | $17.41 | $17.41 | $17.02 | $17.02 | $17.02 | 3,557 |
| 2022-04-20 | $17.51 | $17.52 | $17.33 | $17.33 | $17.33 | 2,304 |
| 2022-04-19 | $17.00 | $17.55 | $17.00 | $17.51 | $17.51 | 15,985 |
| 2022-04-18 | $17.30 | $17.30 | $17.05 | $17.09 | $17.09 | 6,462 |
| 2022-04-14 | $17.43 | $17.49 | $17.19 | $17.19 | $17.19 | 12,364 |
| 2022-04-13 | $17.25 | $17.47 | $17.20 | $17.47 | $17.47 | 3,989 |
| 2022-04-12 | $17.44 | $17.52 | $17.29 | $17.30 | $17.30 | 10,636 |
| 2022-04-11 | $17.78 | $17.78 | $17.48 | $17.51 | $17.51 | 11,179 |
| 2022-04-08 | $17.59 | $17.79 | $17.57 | $17.69 | $17.69 | 4,099 |
| 2022-04-07 | $17.86 | $17.86 | $17.50 | $17.75 | $17.75 | 16,233 |
| 2022-04-06 | $18.01 | $18.02 | $17.54 | $17.72 | $17.72 | 49,987 |
| 2022-04-05 | $18.25 | $18.37 | $18.25 | $18.25 | $18.25 | 6,137 |
| 2022-04-04 | $18.25 | $18.36 | $18.16 | $18.32 | $18.32 | 21,701 |
| 2022-04-01 | $18.56 | $18.56 | $18.10 | $18.11 | $18.11 | 20,154 |
| 2022-03-31 | $18.65 | $18.65 | $18.25 | $18.38 | $18.38 | 21,436 |
| 2022-03-30 | $18.56 | $18.72 | $18.44 | $18.53 | $18.53 | 22,820 |
| 2022-03-29 | $18.80 | $18.80 | $18.33 | $18.66 | $18.66 | 52,393 |
| 2022-03-28 | $18.29 | $18.55 | $18.10 | $18.50 | $18.50 | 80,413 |
| 2022-03-25 | $18.14 | $18.28 | $18.00 | $18.07 | $18.07 | 51,729 |
| 2022-03-24 | $17.98 | $18.02 | $17.67 | $18.02 | $18.02 | 27,246 |
| 2022-03-23 | $19.03 | $19.03 | $17.68 | $17.72 | $17.72 | 40,591 |
| 2022-03-22 | $19.17 | $19.17 | $17.97 | $18.06 | $18.06 | 68,200 |
| 2022-03-21 | $19.13 | $19.13 | $17.78 | $17.96 | $17.96 | 99,381 |
| 2022-03-18 | $17.78 | $18.20 | $17.63 | $18.00 | $18.00 | 83,323 |
| 2022-03-17 | $18.00 | $18.00 | $17.36 | $17.70 | $17.70 | 7,040 |
| 2022-03-16 | $17.89 | $17.89 | $17.21 | $17.38 | $17.38 | 23,032 |
| 2022-03-15 | $17.55 | $17.55 | $16.76 | $17.00 | $17.00 | 43,046 |
| 2022-03-14 | $16.87 | $17.07 | $16.62 | $16.79 | $16.79 | 35,663 |
| 2022-03-11 | $16.98 | $16.98 | $16.80 | $16.87 | $16.87 | 1,930 |
| 2022-03-10 | $17.82 | $17.82 | $16.75 | $17.16 | $17.16 | 7,442 |
| 2022-03-09 | $16.81 | $17.11 | $16.81 | $17.05 | $17.05 | 4,654 |
| 2022-03-08 | $16.71 | $16.83 | $16.52 | $16.56 | $16.56 | 5,108 |
| 2022-03-07 | $17.11 | $17.16 | $16.89 | $16.89 | $16.89 | 7,254 |
| 2022-03-04 | $17.15 | $17.27 | $17.15 | $17.22 | $17.22 | 1,467 |
| 2022-03-03 | $17.82 | $17.82 | $17.38 | $17.38 | $17.38 | 6,994 |
| 2022-03-02 | $17.38 | $17.58 | $17.38 | $17.54 | $17.54 | 900 |
| 2022-03-01 | $17.45 | $17.50 | $17.37 | $17.37 | $17.37 | 8,923 |
| 2022-02-28 | $17.63 | $17.63 | $17.33 | $17.50 | $17.50 | 11,341 |
| 2022-02-25 | $17.31 | $17.52 | $17.31 | $17.52 | $17.52 | 1,794 |
| 2022-02-24 | $16.36 | $17.23 | $16.36 | $17.23 | $17.23 | 6,633 |
| 2022-02-23 | $16.99 | $17.07 | $16.69 | $16.69 | $16.69 | 3,968 |
| 2022-02-22 | $17.53 | $17.53 | $17.08 | $17.09 | $17.09 | 3,737 |
| 2022-02-18 | $17.54 | $17.59 | $17.44 | $17.44 | $17.44 | 4,236 |
| 2022-02-17 | $17.88 | $17.90 | $17.71 | $17.71 | $17.71 | 1,615 |
| 2022-02-16 | $17.86 | $18.06 | $17.86 | $18.06 | $18.06 | 3,187 |
| 2022-02-15 | $17.91 | $18.03 | $17.91 | $18.03 | $18.03 | 381 |
| 2022-02-14 | $17.67 | $17.75 | $17.65 | $17.66 | $17.66 | 1,202 |
| 2022-02-11 | $18.21 | $18.22 | $17.63 | $17.70 | $17.70 | 2,648 |
| 2022-02-10 | $18.44 | $18.44 | $18.07 | $18.14 | $18.14 | 4,292 |
| 2022-02-09 | $18.42 | $18.57 | $18.42 | $18.55 | $18.55 | 9,333 |
| 2022-02-08 | $18.08 | $18.19 | $18.07 | $18.19 | $18.19 | 2,075 |
| 2022-02-07 | $18.35 | $18.70 | $18.01 | $18.01 | $18.01 | 5,089 |
| 2022-02-04 | $18.13 | $18.18 | $17.94 | $18.18 | $18.18 | 6,937 |
| 2022-02-03 | $18.76 | $18.76 | $18.06 | $18.06 | $18.06 | 5,065 |
| 2022-02-02 | $18.89 | $18.89 | $18.67 | $18.76 | $18.76 | 17,585 |
| 2022-02-01 | $18.62 | $18.62 | $18.31 | $18.59 | $18.59 | 9,288 |
| 2022-01-31 | $18.97 | $18.97 | $18.09 | $18.41 | $18.41 | 8,225 |
| 2022-01-28 | $18.22 | $18.22 | $17.31 | $17.91 | $17.91 | 6,652 |
| 2022-01-27 | $17.54 | $17.65 | $17.32 | $17.36 | $17.36 | 2,964 |
| 2022-01-26 | $17.75 | $17.75 | $17.32 | $17.32 | $17.32 | 3,629 |
| 2022-01-25 | $17.51 | $17.52 | $17.37 | $17.37 | $17.37 | 12,903 |
| 2022-01-24 | $17.52 | $17.67 | $16.87 | $17.67 | $17.67 | 9,332 |
| 2022-01-21 | $18.10 | $18.10 | $17.61 | $17.61 | $17.61 | 3,881 |
| 2022-01-20 | $18.49 | $18.49 | $18.14 | $18.14 | $18.14 | 4,714 |
| 2022-01-19 | $18.53 | $18.62 | $18.29 | $18.30 | $18.30 | 20,111 |
| 2022-01-18 | $18.66 | $18.66 | $18.41 | $18.41 | $18.41 | 4,244 |
| 2022-01-14 | $18.72 | $18.82 | $18.64 | $18.80 | $18.80 | 4,504 |
| 2022-01-13 | $19.21 | $19.25 | $18.77 | $18.79 | $18.79 | 6,173 |
| 2022-01-12 | $19.41 | $19.41 | $19.09 | $19.11 | $19.11 | 16,126 |
| 2022-01-11 | $18.79 | $19.08 | $18.77 | $19.06 | $19.06 | 4,543 |
| 2022-01-10 | $18.58 | $18.88 | $18.50 | $18.88 | $18.88 | 9,262 |
| 2022-01-07 | $19.07 | $19.07 | $19.00 | $19.00 | $19.00 | 2,235 |
| 2022-01-06 | $19.31 | $19.31 | $19.19 | $19.19 | $19.19 | 710 |
| 2022-01-05 | $19.76 | $19.76 | $19.30 | $19.30 | $19.30 | 952 |
| 2022-01-04 | $19.95 | $19.95 | $19.68 | $19.80 | $19.80 | 11,287 |
| 2022-01-03 | $20.02 | $20.02 | $19.83 | $19.92 | $19.92 | 5,278 |
| 2021-12-31 | $19.97 | $20.00 | $19.93 | $19.93 | $19.93 | 13,721 |
Motley Fool Capital Efficiency 100 Index ETF (TMFE) News Headlines
Recent Motley Fool Capital Efficiency 100 Index ETF (TMFE) News
Similar Companies to Motley Fool Capital Efficiency 100 Index ETF (TMFE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |