Free Trial
→ Prepare for a Recession Unlike Any Other (From American Hartford Gold Group) (Ad) Free TMFS Stock Alerts

Motley Fool Small-Cap Growth ETF (TMFS) Chart & Stock Price History

$33.94
+0.43 (+1.28%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsRatings

Motley Fool Small-Cap Growth ETF Stock Price Performance

5 Day
Performance
+2.89%
1 Month
Performance
+10.78%
3 Month
Performance
+14.27%
6 Month
Performance
+14.02%
Year-To-Date
Performance
+10.71%
1 Year
Performance
+14.29%
Receive TMFS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Motley Fool Small-Cap Growth ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

TMFS Stock Chart for Friday, July, 26, 2024

TMFS Chart by TradingView

Motley Fool Small-Cap Growth ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$33.51$33.94
+1.29%		$34.07$33.805,353 shs$90.97 million
07/25/2024$33.36$33.51
+0.45%		$33.88$32.8813,800 shs$89.81 million
07/24/2024$33.53$33.36
-0.51%		$33.44$33.235,633 shs$89.41 million
07/23/2024$33.22$33.53
+0.94%		$33.73$33.474,424 shs$89.87 million
07/22/2024$32.99$33.22
+0.70%		$33.52$33.193,757 shs$89.03 million
07/19/2024$33.46$32.99
-1.40%		$33.23$32.932,056 shs$88.41 million
07/18/2024$33.81$33.46
-1.04%		$34.02$32.978,975 shs$89.67 million
07/17/2024$33.94$33.81
-0.38%		$34.08$33.668,357 shs$90.61 million
07/16/2024$32.92$33.94
+3.10%		$33.96$33.1119,905 shs$90.96 million
07/15/2024$32.37$32.92
+1.70%		$33.03$32.6622,019 shs$88.23 million
07/12/2024$32.09$32.51
+1.32%		$32.51$32.396,453 shs$87.13 million
07/11/2024$31.27$32.09
+2.62%		$32.15$31.637,262 shs$86.00 million
07/10/2024$31.17$31.27
+0.31%		$31.27$31.063,001 shs$83.80 million
07/09/2024$31.50$31.17
-1.05%		$31.27$31.171,122 shs$83.54 million
07/08/2024$31.32$31.50
+0.58%		$31.56$31.3916,090 shs$84.42 million
07/05/2024$31.32$31.23
-0.28%		$31.28$31.124,834 shs$83.70 million
07/04/2024$31.38$31.32
-0.20%		$31.38$31.322,318 shs$83.93 million
07/03/2024$31.34$31.38
+0.13%		$31.38$31.352,312 shs$84.10 million
07/02/2024$31.11$31.34
+0.74%		$31.34$31.115,097 shs$83.99 million
07/01/2024$31.11$31.11
0.00%		$31.16$31.054,801 shs$83.38 million
06/28/2024$30.82$31.05
+0.74%		$31.16$31.051,748 shs$83.21 million
06/27/2024$30.64$30.82
+0.59%		$30.82$30.699,406 shs$82.60 million
06/26/2024$30.54$30.64
+0.33%		$30.66$30.468,352 shs$82.12 million
06/25/2024$30.74$30.54
-0.66%		$30.56$30.512,048 shs$81.84 million
06/24/2024$30.40$30.74
+1.12%		$30.94$30.365,405 shs$82.38 million
06/21/2024$30.29$30.27
-0.05%		$30.34$30.176,647 shs$81.12 million
06/20/2024$30.31$30.29
-0.09%		$30.38$30.1117,361 shs$81.16 million
06/19/2024$30.29$30.31
+0.07%		$30.49$30.168,744 shs$81.23 million
06/18/2024$30.21$30.29
+0.26%		$30.49$30.278,544 shs$81.18 million
06/17/2024$30.19$30.21
+0.06%		$30.32$29.9714,006 shs$80.96 million
06/14/2024$30.56$30.19
-1.20%		$30.19$30.117,629 shs$80.92 million
06/13/2024$30.97$30.56
-1.32%		$30.59$30.368,348 shs$81.90 million
06/12/2024$30.54$30.97
+1.41%		$31.17$30.978,209 shs$83 million
06/11/2024$30.56$30.54
-0.07%		$30.59$30.222,874 shs$81.84 million
06/10/2024$30.57$30.56
-0.03%		$30.59$30.304,176 shs$81.90 million
06/07/2024$30.81$30.54
-0.88%		$30.76$30.504,207 shs$81.85 million
06/06/2024$30.81$30.81
+0.02%		$30.91$30.802,093 shs$82.57 million
06/05/2024$30.67$30.81
+0.44%		$30.81$30.429,501 shs$82.56 million
06/04/2024$30.80$30.67
-0.42%		$30.67$30.553,759 shs$82.20 million
06/03/2024$30.94$30.80
-0.46%		$31.11$30.713,591 shs$82.54 million
Automatic Income (from home) (Ad)

Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…

Watch this short video
05/31/2024$30.77$30.94
+0.56%		$30.99$30.625,252 shs$82.93 million
05/30/2024$30.73$30.77
+0.13%		$30.89$30.731,830 shs$82.46 million
05/29/2024$31.07$30.73
-1.10%		$30.80$30.598,480 shs$82.36 million
05/28/2024$31.10$31.07
-0.08%		$31.12$30.997,392 shs$83.27 million
05/27/2024$31.10$31.10$31.15$30.8810,641 shs$83.34 million
05/24/2024$30.74$31.10
+1.16%		$31.15$30.8810,641 shs$83.34 million
05/23/2024$31.31$30.74
-1.82%		$31.33$30.6995,315 shs$82.38 million
05/22/2024$31.45$31.31
-0.46%		$31.46$31.2912,002 shs$83.91 million
05/21/2024$31.57$31.45
-0.38%		$31.45$31.297,277 shs$84.30 million
05/20/2024$31.47$31.57
+0.33%		$31.66$31.324,549 shs$84.62 million
05/17/2024$31.53$31.47
-0.18%		$31.49$31.413,543 shs$84.34 million
05/16/2024$31.53$31.53
-0.01%		$31.56$31.374,291 shs$84.50 million
05/15/2024$31.34$31.53
+0.61%		$31.56$31.449,255 shs$84.50 million
05/14/2024$31.53$31.34
-0.60%		$31.53$31.327,418 shs$83.99 million
05/13/2024$31.26$31.53
+0.88%		$31.53$31.228,904 shs$84.50 million
05/10/2024$31.21$31.26
+0.15%		$31.49$31.184,585 shs$83.77 million
05/09/2024$30.77$31.21
+1.44%		$31.38$31.165,107 shs$83.64 million
05/08/2024$30.95$30.77
-0.59%		$30.97$30.555,243 shs$82.46 million
05/07/2024$30.81$30.95
+0.44%		$31.07$30.912,204 shs$82.95 million
05/06/2024$30.46$30.81
+1.16%		$30.81$30.638,009 shs$82.58 million
05/03/2024$30.15$30.46
+1.03%		$30.68$30.436,206 shs$81.63 million
05/02/2024$29.68$30.15
+1.58%		$30.15$29.797,520 shs$80.80 million
05/01/2024$29.44$29.68
+0.83%		$30.14$29.439,069 shs$79.54 million
04/30/2024$29.95$29.44
-1.72%		$29.79$29.445,128 shs$78.89 million
04/29/2024$29.73$29.95
+0.74%		$30.04$29.9110,317 shs$80.27 million
04/26/2024$29.40$29.71
+1.05%		$29.76$29.414,895 shs$80.20 million
04/25/2024$29.76$29.40
-1.24%		$29.40$29.403,806 shs$79.37 million

Related Companies:
This page (BATS:TMFS) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored