Free Trial

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

$31.10
+0.36 (+1.17%)
(As of 05/24/2024 ET)

Motley Fool Small-Cap Growth ETF Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
+5.78%
3 Month
Performance
+1.49%
6 Month
Performance
+13.15%
Year-To-Date
Performance
+1.42%
1 Year
Performance
+17.34%
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

TMFS Stock Chart for Saturday, May, 25, 2024

Motley Fool Small-Cap Growth ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$29.72$29.76
+0.13%
$29.90$29.5327,296 shs$80.36 million
04/23/2024$29.35$29.72
+1.28%
$29.86$29.357,346 shs$80.26 million
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
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
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
02/26/2024$30.64$30.74
+0.33%
$30.77$30.575,930 shs$76.85 million

This page (BATS:TMFS) was last updated on 5/25/2024 by MarketBeat.com Staff

From Our Partners