Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motley Fool Small-Cap Growth ETF (NY: MFMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 37.52 37.76 37.42 37.52 23,048 +0.04(+0.11%)
May 27, 2021 37.18 37.52 37.05 37.48 8,944 +0.15(+0.40%)
May 26, 2021 36.98 37.33 36.91 37.33 13,513 +0.52(+1.41%)
May 25, 2021 37.03 37.24 36.81 36.81 12,502 -0.12(-0.33%)
May 24, 2021 36.83 37.11 36.83 36.93 12,911 +0.21(+0.56%)
May 21, 2021 36.98 37.19 36.72 36.72 5,425 +0.01(+0.03%)
May 20, 2021 36.38 36.84 36.38 36.71 15,930 +0.39(+1.08%)
May 19, 2021 35.90 36.35 35.73 36.32 215,142 -0.42(-1.14%)
May 18, 2021 36.71 37.08 36.51 36.74 12,181 +0.30(+0.81%)
May 17, 2021 36.70 36.84 36.17 36.44 14,684 -0.37(-0.99%)
May 14, 2021 36.26 36.86 36.03 36.81 34,916 +0.88(+2.43%)
May 13, 2021 36.05 36.62 35.44 35.94 41,412 -0.00(-0.01%)
May 12, 2021 36.67 36.77 35.86 35.94 37,217 -1.14(-3.07%)
May 11, 2021 36.37 37.25 35.92 37.08 33,640 -0.02(-0.05%)
May 10, 2021 37.85 37.85 37.04 37.10 28,067 -0.95(-2.50%)
May 07, 2021 37.81 38.28 37.81 38.05 39,462 +0.66(+1.76%)
May 06, 2021 37.23 37.56 36.98 37.39 31,324 -0.05(-0.13%)
May 05, 2021 37.89 38.29 37.25 37.44 17,660 -0.44(-1.16%)
May 04, 2021 38.76 38.76 37.78 37.88 12,634 -0.99(-2.55%)
May 03, 2021 39.34 39.34 38.79 38.87 11,076 -0.38(-0.97%)
Apr 30, 2021 39.48 39.65 39.02 39.25 19,700 -0.43(-1.08%)
Apr 29, 2021 40.38 40.38 39.38 39.68 11,920 -0.17(-0.43%)
Apr 28, 2021 39.86 40.07 39.85 39.85 42,762 -0.06(-0.15%)
Apr 27, 2021 39.85 40.12 39.74 39.91 10,655 -0.01(-0.03%)
Apr 26, 2021 39.23 39.98 39.23 39.92 43,700 +0.81(+2.08%)
Apr 23, 2021 38.53 39.35 38.53 39.11 16,100 +0.47(+1.22%)
Apr 22, 2021 38.21 39.06 38.21 38.64 16,262 +0.33(+0.86%)
Apr 21, 2021 37.52 38.41 37.52 38.31 12,791 +0.58(+1.54%)
Apr 20, 2021 38.29 38.44 37.50 37.73 17,061 -0.57(-1.49%)
Apr 19, 2021 38.79 38.80 38.12 38.30 17,380 -0.64(-1.64%)
Apr 16, 2021 38.89 39.05 38.74 38.94 12,600 +0.05(+0.12%)
Apr 15, 2021 38.87 38.98 38.58 38.89 17,076 +0.19(+0.49%)
Apr 14, 2021 38.14 38.96 38.14 38.70 17,975 +0.47(+1.24%)
Apr 13, 2021 37.84 38.23 37.66 38.23 13,608 +0.25(+0.65%)
Apr 12, 2021 38.10 38.10 37.49 37.98 19,772 -0.29(-0.77%)
Apr 09, 2021 38.34 38.34 37.75 38.27 14,600 -0.10(-0.25%)
Apr 08, 2021 37.81 38.37 37.81 38.37 14,178 +0.70(+1.87%)
Apr 07, 2021 38.18 38.39 37.58 37.67 17,499 -0.71(-1.86%)
Apr 06, 2021 38.46 38.60 38.11 38.38 18,408 +0.26(+0.68%)
Apr 05, 2021 38.57 38.61 38.04 38.12 30,291 -0.36(-0.94%)
Apr 01, 2021 37.99 38.64 37.99 38.48 27,900 +0.98(+2.61%)
Mar 31, 2021 37.45 37.84 37.41 37.50 24,432 +0.62(+1.68%)
Mar 30, 2021 36.41 37.12 36.22 36.88 19,011 +0.28(+0.77%)
Mar 29, 2021 37.25 37.73 36.60 36.60 26,301 -1.14(-3.02%)
Mar 26, 2021 37.88 37.88 36.89 37.74 29,500 +0.20(+0.53%)
Mar 25, 2021 36.57 37.59 36.05 37.54 26,199 +0.68(+1.84%)
Mar 24, 2021 37.99 38.06 36.81 36.86 36,971 -0.97(-2.56%)
Mar 23, 2021 38.55 39.15 37.83 37.83 43,391 -1.17(-3.00%)
Mar 22, 2021 39.22 39.36 38.75 39.00 36,109 +0.18(+0.46%)
Mar 19, 2021 38.17 39.11 38.12 38.82 16,100 +0.28(+0.73%)
Mar 18, 2021 39.93 40.00 38.50 38.54 26,261 -1.69(-4.21%)
Mar 17, 2021 40.00 40.23 39.30 40.23 16,810 +0.08(+0.20%)
Mar 16, 2021 41.00 41.00 39.97 40.15 23,878 -0.63(-1.55%)
Mar 15, 2021 40.36 40.78 39.97 40.78 34,992 +0.63(+1.58%)
Mar 12, 2021 39.78 40.16 39.60 40.15 22,500 -0.08(-0.21%)
Mar 11, 2021 39.94 40.25 39.79 40.23 36,293 +1.13(+2.89%)
Mar 10, 2021 39.91 39.91 39.07 39.10 24,764 -0.03(-0.08%)
Mar 09, 2021 39.00 39.46 38.69 39.13 81,427 +1.15(+3.03%)
Mar 08, 2021 38.48 39.14 37.80 37.98 42,745 -0.52(-1.35%)
Mar 05, 2021 38.26 38.70 36.88 38.50 80,500 +0.45(+1.18%)
Mar 04, 2021 39.20 39.51 37.51 38.05 116,836 -1.65(-4.16%)
Mar 03, 2021 41.41 41.41 39.70 39.70 78,197 -1.51(-3.67%)
Mar 02, 2021 42.53 42.82 41.13 41.21 54,853 -1.18(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.