Free Trial

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

→ A new way to collect income from stocks (From DTI) (Ad)
Free TMFS Stock Alerts
$29.31
+0.30 (+1.03%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsRatings

Motley Fool Small-Cap Growth ETF Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
-5.61%
3 Month
Performance
-1.82%
6 Month
Performance
+11.91%
Year-To-Date
Performance
-4.41%
1 Year
Performance
+7.20%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

TMFS Stock Chart for Tuesday, April, 23, 2024

TMFS Chart by TradingView

Motley Fool Small-Cap Growth ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$29.00$29.35
+1.19%		$29.35$29.182,707 shs$79.24 million
04/19/2024$28.95$29.03
+0.26%		$29.11$29.0310,774 shs$78.37 million
04/18/2024$29.21$28.95
-0.89%		$29.47$28.954,257 shs$78.17 million
04/17/2024$29.51$29.21
-1.02%		$29.50$29.2112,645 shs$78.87 million
04/16/2024$29.86$29.51
-1.17%		$29.58$29.335,914 shs$79.68 million
04/15/2024$30.11$29.86
-0.83%		$30.23$29.627,762 shs$80.62 million
04/12/2024$30.81$30.11
-2.27%		$30.30$30.078,041 shs$75.28 million
04/11/2024$30.58$30.81
+0.75%		$30.81$30.475,813 shs$77.02 million
04/10/2024$31.18$30.58
-1.92%		$30.69$30.547,679 shs$76.45 million
04/09/2024$31.07$31.18
+0.34%		$31.27$31.163,666 shs$77.95 million
04/08/2024$30.91$31.07
+0.52%		$31.18$31.032,071 shs$77.69 million
04/05/2024$31.05$30.92
-0.42%		$31.00$30.672,510 shs$77.30 million
04/04/2024$30.80$31.05
+0.81%		$31.23$30.622,735 shs$77.63 million
04/03/2024$30.96$30.80
-0.52%		$31.06$30.8031,783 shs$77 million
04/02/2024$31.55$30.96
-1.87%		$31.20$30.914,541 shs$77.40 million
04/01/2024$31.87$31.55
-1.02%		$31.79$31.5111,902 shs$78.88 million
03/29/2024$31.91$31.87
-0.11%		$32.00$31.853,956 shs$79.69 million
03/28/2024$31.46$31.91
+1.43%		$31.98$31.853,956 shs$79.78 million
03/27/2024$30.91$31.46
+1.78%		$31.47$31.118,064 shs$78.65 million
03/26/2024$30.87$30.91
+0.13%		$31.12$30.879,212 shs$77.28 million
03/25/2024$31.05$30.87
-0.58%		$31.17$30.872,956 shs$77.18 million
03/22/2024$31.36$31.05
-0.99%		$31.41$31.044,883 shs$77.63 million
03/21/2024$31.09$31.36
+0.87%		$31.46$31.324,471 shs$78.40 million
03/20/2024$30.79$31.09
+0.99%		$31.09$30.7613,076 shs$77.73 million
03/19/2024$30.43$30.79
+1.17%		$30.79$30.353,192 shs$76.97 million
03/18/2024$30.31$30.43
+0.40%		$30.57$30.348,007 shs$76.08 million
03/15/2024$30.96$30.31
-2.11%		$30.38$30.1611,716 shs$75.77 million
03/14/2024$31.00$30.96
-0.12%		$31.01$30.4210,347 shs$77.40 million
03/13/2024$31.01$31.00
-0.04%		$31.13$30.992,673 shs$77.49 million
03/12/2024$30.93$31.01
+0.26%		$31.08$30.854,458 shs$77.53 million
03/11/2024$31.15$30.93
-0.71%		$31.03$30.939,074 shs$77.33 million
03/08/2024$31.26$31.17
-0.29%		$31.59$31.164,515 shs$77.93 million
03/07/2024$30.91$31.26
+1.13%		$31.33$31.246,434 shs$78.15 million
03/06/2024$30.70$30.91
+0.68%		$31.04$30.877,833 shs$77.28 million
03/05/2024$31.05$30.70
-1.13%		$30.85$30.5915,402 shs$76.75 million
03/04/2024$31.07$31.05
-0.07%		$31.18$30.945,012 shs$77.63 million
03/01/2024$30.87$31.02
+0.51%		$31.05$30.754,715 shs$77.56 million
02/29/2024$30.96$30.87
-0.32%		$31.21$30.807,024 shs$77.16 million
02/28/2024$30.97$30.96
-0.03%		$31.04$30.8114,961 shs$77.41 million
02/27/2024$30.74$30.97
+0.76%		$30.97$30.796,426 shs$77.44 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
02/26/2024$30.64$30.74
+0.33%		$30.77$30.575,930 shs$76.85 million
02/23/2024$30.65$30.64
-0.03%		$30.73$30.5011,311 shs$76.60 million
02/22/2024$30.53$30.65
+0.39%		$30.67$30.4250,842 shs$76.62 million
02/21/2024$30.69$30.53
-0.52%		$30.53$30.355,814 shs$76.33 million
02/20/2024$31.05$30.69
-1.16%		$30.74$30.625,437 shs$76.72 million
02/19/2024$31.05$31.05$31.34$30.9911,521 shs$77.63 million
02/16/2024$31.05$31.07
+0.06%		$31.34$30.9911,516 shs$77.68 million
02/15/2024$30.68$31.05
+1.21%		$31.17$30.849,042 shs$77.63 million
02/14/2024$29.74$30.68
+3.16%		$30.68$30.1111,928 shs$76.70 million
02/13/2024$30.71$29.74
-3.16%		$30.17$29.7420,139 shs$74.35 million
02/12/2024$30.42$30.71
+0.95%		$30.77$30.3714,346 shs$76.78 million
02/09/2024$30.06$30.42
+1.20%		$30.43$30.104,680 shs$76.05 million
02/08/2024$29.78$30.06
+0.94%		$30.06$29.716,891 shs$75.15 million
02/07/2024$29.66$29.78
+0.40%		$29.97$29.5618,736 shs$74.45 million
02/06/2024$29.38$29.66
+0.95%		$29.66$29.244,712 shs$74.15 million
02/05/2024$29.54$29.38
-0.54%		$29.39$29.029,113 shs$73.45 million
02/02/2024$29.50$29.54
+0.14%		$29.61$29.209,990 shs$73.85 million
02/01/2024$29.28$29.50
+0.75%		$29.57$29.2011,526 shs$73.75 million
01/31/2024$29.96$29.28
-2.27%		$29.88$29.287,724 shs$73.20 million
01/30/2024$30.21$29.96
-0.83%		$30.05$29.9011,298 shs$74.90 million
01/29/2024$29.77$30.21
+1.48%		$30.21$29.7010,903 shs$75.53 million
01/26/2024$29.61$29.77
+0.54%		$29.96$29.7221,327 shs$74.43 million
01/25/2024$29.85$29.61
-0.80%		$29.82$29.5818,807 shs$74.03 million
01/24/2024$29.85$29.85$30.09$29.5510,394 shs$74.63 million
01/23/2024$29.93$29.85
-0.27%		$30.10$29.657,620 shs$74.63 million
01/22/2024$29.40$29.93
+1.80%		$30.00$29.7511,219 shs$74.83 million

Related Companies:
This page (BATS:TMFS) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media