Motley Fool Capital Efficiency 100 Index ETF (TMFE)

TMFE
🏛️ 미국 →
29.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.92 29.05 28.92 29.04 0.0M
2025-09-25 28.83 28.96 28.83 28.92 0.0M
2025-09-24 29.26 29.26 29.02 29.06 0.0M
2025-09-23 29.34 29.34 29.18 29.21 0.0M
2025-09-22 29.32 29.45 29.32 29.44 0.0M
2025-09-19 29.28 29.43 29.28 29.43 0.0M
2025-09-18 29.36 29.44 29.27 29.31 0.0M
2025-09-17 29.27 29.31 29.20 29.24 0.0M
2025-09-16 29.08 29.13 29.08 29.12 0.0M
2025-09-15 29.02 29.10 29.02 29.10 0.0M
2025-09-12 29.05 29.05 28.92 28.92 0.0M
2025-09-11 28.67 29.07 28.67 29.06 0.0M
2025-09-10 29.09 29.09 28.75 28.75 0.0M
2025-09-09 29.11 29.13 29.02 29.13 0.0M
2025-09-08 29.02 29.08 28.98 29.08 0.0M
2025-09-05 29.08 29.11 28.82 28.93 0.0M
2025-09-04 28.70 28.92 28.66 28.92 0.0M
2025-09-03 28.49 28.64 28.49 28.64 0.0M
2025-09-02 28.23 28.38 28.15 28.37 0.0M
2025-08-29 28.53 28.57 28.47 28.52 0.0M
2025-08-28 28.43 28.60 28.43 28.60 0.0M
2025-08-27 28.35 28.46 28.35 28.45 0.0M
2025-08-26 28.30 28.36 28.24 28.36 0.0M
2025-08-25 28.42 28.44 28.30 28.30 0.0M
2025-08-22 28.29 28.50 28.27 28.45 0.0M
2025-08-21 28.21 28.22 28.12 28.15 0.0M
2025-08-20 28.36 28.37 28.26 28.37 0.0M
2025-08-19 28.54 28.56 28.38 28.42 0.0M
2025-08-18 28.47 28.47 28.39 28.45 0.0M
2025-08-15 28.47 28.51 28.44 28.46 0.0M
2025-08-14 28.35 28.47 28.35 28.44 0.0M
2025-08-13 28.36 28.42 28.33 28.42 0.0M
2025-08-12 28.08 28.29 28.02 28.26 0.3M
2025-08-11 28.02 28.08 27.98 27.99 0.0M
2025-08-08 27.82 28.04 27.82 28.01 0.0M
2025-08-07 28.15 28.15 27.66 27.79 0.0M
2025-08-06 27.83 28.17 27.83 28.15 0.0M
2025-08-05 27.90 27.98 27.74 27.74 0.0M
2025-08-04 27.74 27.99 27.74 27.97 0.1M
2025-08-01 27.62 27.67 27.51 27.58 0.0M
2025-07-31 28.18 28.20 27.86 27.86 0.0M
2025-07-30 28.08 28.09 27.86 27.95 0.0M
2025-07-29 28.20 28.22 28.04 28.04 0.0M
2025-07-28 28.20 28.30 28.16 28.19 0.0M
2025-07-25 28.18 28.26 28.17 28.23 0.0M
2025-07-24 28.18 28.20 28.11 28.11 0.0M
2025-07-23 28.09 28.11 27.99 28.10 0.0M
2025-07-22 27.80 28.02 27.80 27.96 0.0M
2025-07-21 27.81 28.02 27.81 27.94 0.1M
2025-07-18 27.88 27.88 27.72 27.78 0.1M
2025-07-17 27.72 27.83 27.72 27.81 0.1M
2025-07-16 27.76 27.76 27.54 27.72 0.0M
2025-07-15 28.02 28.02 27.73 27.73 0.0M
2025-07-14 27.79 27.96 27.79 27.95 0.0M
2025-07-11 27.97 27.97 27.77 27.80 0.0M
2025-07-10 28.26 28.26 28.03 28.05 0.1M
2025-07-09 28.17 28.25 28.10 28.25 0.0M
2025-07-08 28.24 28.25 28.07 28.10 0.0M
2025-07-07 28.27 28.29 28.09 28.18 0.0M
2025-07-03 28.21 28.41 28.21 28.38 0.0M
2025-07-02 28.14 28.15 28.05 28.11 0.1M
2025-07-01 28.15 28.23 28.11 28.18 0.1M
2025-06-30 27.93 28.22 27.93 28.15 0.1M
2025-06-27 27.82 28.08 27.82 27.97 0.0M
2025-06-26 27.67 27.83 27.65 27.79 0.0M
2025-06-25 27.76 27.80 27.63 27.64 0.0M
2025-06-24 27.60 27.75 27.55 27.72 0.0M
2025-06-23 27.06 27.40 27.03 27.40 0.1M
2025-06-20 27.34 27.34 26.98 27.06 0.0M
2025-06-18 27.45 27.47 27.17 27.18 0.0M
2025-06-17 27.46 27.56 27.35 27.37 0.0M
2025-06-16 27.46 27.72 27.46 27.59 0.0M
2025-06-13 27.50 27.58 27.28 27.31 0.1M
2025-06-12 27.70 27.80 27.69 27.75 0.0M
2025-06-11 27.90 27.95 27.71 27.75 0.0M
2025-06-10 27.84 27.91 27.72 27.87 0.1M
2025-06-09 27.97 27.97 27.73 27.80 0.0M
2025-06-06 27.95 27.96 27.81 27.91 0.0M
2025-06-05 27.95 27.95 27.72 27.73 0.1M
2025-06-04 27.81 27.84 27.73 27.78 0.1M
2025-06-03 27.46 27.66 27.45 27.63 0.2M
2025-06-02 27.38 27.53 27.17 27.53 0.0M
2025-05-30 27.26 27.48 27.13 27.42 0.0M
2025-05-29 27.57 27.57 27.18 27.32 0.0M
2025-05-28 27.43 27.47 27.28 27.29 0.1M
2025-05-27 27.38 27.43 27.16 27.40 0.2M
2025-05-23 26.88 27.05 26.84 26.94 0.1M
2025-05-22 27.35 27.36 27.15 27.18 0.1M
2025-05-21 27.89 27.89 27.20 27.23 0.1M
2025-05-20 27.68 27.72 27.53 27.64 0.0M
2025-05-19 27.42 27.78 27.42 27.77 0.0M
2025-05-16 27.48 27.71 27.48 27.71 0.0M
2025-05-15 27.23 27.52 27.22 27.46 0.0M
2025-05-14 27.34 27.38 27.22 27.29 0.0M
2025-05-13 27.14 27.46 27.14 27.29 0.0M
2025-05-12 27.18 27.22 26.95 27.22 0.1M
2025-05-09 26.59 26.59 26.37 26.42 0.0M
2025-05-08 26.64 26.73 26.40 26.48 0.0M
2025-05-07 26.46 26.58 26.29 26.50 0.0M
2025-05-06 26.45 26.57 26.43 26.47 0.0M
2025-05-05 26.55 26.82 26.55 26.68 0.0M
2025-05-02 26.58 26.77 26.58 26.71 0.0M
2025-05-01 26.53 26.60 26.31 26.31 0.0M
2025-04-30 25.78 26.27 25.68 26.25 0.0M
2025-04-29 25.88 26.15 25.86 26.12 0.0M
2025-04-28 25.97 25.97 25.65 25.91 0.0M
2025-04-25 25.77 25.89 25.67 25.89 0.0M
2025-04-24 25.27 25.76 25.21 25.76 0.0M
2025-04-23 25.49 25.60 25.09 25.17 0.0M
2025-04-22 24.44 24.89 24.42 24.80 0.0M
2025-04-21 24.60 24.60 23.95 24.20 0.0M
2025-04-17 24.63 24.91 24.62 24.76 0.0M
2025-04-16 24.81 24.90 24.30 24.48 0.0M
2025-04-15 25.08 25.24 24.98 25.02 0.0M
2025-04-14 25.17 25.20 24.87 25.09 0.0M
2025-04-11 24.32 24.82 24.29 24.77 0.0M
2025-04-10 24.79 24.94 23.93 24.47 0.0M
2025-04-09 22.99 25.26 22.97 25.06 0.0M
2025-04-08 24.20 24.34 22.89 23.03 0.1M
2025-04-07 22.44 24.17 22.44 23.43 0.1M
2025-04-04 24.17 24.41 23.54 23.56 0.1M
2025-04-03 24.94 25.23 24.85 24.85 0.0M
2025-04-02 25.40 26.03 25.40 25.92 0.0M
2025-04-01 25.49 25.71 25.44 25.71 0.0M
2025-03-31 25.03 25.63 24.98 25.59 0.0M
2025-03-28 25.88 25.88 25.40 25.40 0.0M
2025-03-27 25.89 26.90 25.88 25.99 0.0M
2025-03-26 26.25 26.25 25.97 25.98 0.0M
2025-03-25 26.17 26.27 26.15 26.23 0.0M
2025-03-24 25.92 26.14 25.92 26.14 0.1M
2025-03-21 25.31 25.62 25.31 25.62 0.0M
2025-03-20 25.63 25.84 25.56 25.57 0.0M
2025-03-19 25.41 25.73 25.41 25.57 0.1M
2025-03-18 25.57 25.57 25.28 25.37 0.0M
2025-03-17 25.39 25.77 25.22 25.68 0.0M
2025-03-14 25.08 25.41 25.08 25.41 0.0M
2025-03-13 25.37 25.37 24.88 24.92 0.0M
2025-03-12 25.73 25.73 25.39 25.54 0.0M
2025-03-11 25.01 25.75 25.01 25.49 0.0M
2025-03-10 26.00 26.03 25.46 25.65 0.0M
2025-03-07 26.46 26.46 25.96 26.40 0.0M
2025-03-06 26.83 26.99 26.45 26.59 0.0M
2025-03-05 26.73 27.19 26.73 27.12 0.0M
2025-03-04 26.88 27.05 26.58 26.81 0.0M
2025-03-03 27.46 27.53 26.92 27.07 0.0M
2025-02-28 27.03 27.36 26.96 27.36 0.0M
2025-02-27 27.35 27.42 26.97 26.97 0.0M
2025-02-26 27.37 27.54 27.20 27.29 0.0M
2025-02-25 27.11 27.30 26.98 27.30 0.0M
2025-02-24 27.25 27.30 27.09 27.16 0.0M
2025-02-21 27.70 27.72 27.27 27.28 0.0M
2025-02-20 27.93 28.00 27.75 27.82 0.0M
2025-02-19 28.24 28.24 27.96 28.14 0.0M
2025-02-18 28.22 28.22 28.00 28.12 0.0M
2025-02-14 28.37 28.37 28.22 28.22 0.0M
2025-02-13 28.25 28.37 28.13 28.37 0.0M
2025-02-12 27.95 28.24 27.95 28.13 0.0M
2025-02-11 28.21 28.21 28.07 28.16 0.0M
2025-02-10 28.14 28.21 28.01 28.21 0.0M
2025-02-07 28.24 28.28 27.94 27.96 0.0M
2025-02-06 28.15 28.28 28.08 28.20 0.0M
2025-02-05 27.91 28.14 27.85 28.14 0.0M
2025-02-04 27.86 28.03 27.86 28.03 0.0M
2025-02-03 27.43 27.96 27.33 27.86 0.1M
2025-01-31 28.34 28.34 27.81 27.82 0.1M
2025-01-30 27.78 28.02 27.78 27.91 0.0M
2025-01-29 27.86 27.92 27.66 27.75 0.0M
2025-01-28 27.66 27.91 27.56 27.82 0.0M
2025-01-27 27.09 27.66 25.84 27.64 0.1M
2025-01-24 27.45 27.52 27.42 27.47 0.0M
2025-01-23 27.19 27.44 27.19 27.44 0.0M
2025-01-22 27.20 27.31 27.20 27.24 0.0M
2025-01-21 26.91 27.01 26.88 27.01 0.0M
2025-01-17 26.86 26.86 26.67 26.68 0.0M
2025-01-16 26.65 26.70 26.58 26.58 0.0M
2025-01-15 26.46 26.68 26.46 26.62 0.0M
2025-01-14 26.29 26.29 25.99 26.12 0.0M
2025-01-13 26.00 26.22 26.00 26.20 0.0M
2025-01-10 26.39 26.39 26.21 26.25 0.0M
2025-01-08 26.33 26.52 26.33 26.50 0.0M
2025-01-07 26.67 26.67 26.33 26.38 0.0M
2025-01-06 26.58 27.05 26.50 26.58 0.0M
2025-01-03 26.32 26.50 26.29 26.44 0.0M
2025-01-02 26.44 26.58 26.13 26.25 0.0M