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 (%)
Oct 30, 2020 32.51 32.51 31.91 32.19 16,500 -0.42(-1.29%)
Oct 29, 2020 32.36 32.65 31.95 32.61 23,449 +0.58(+1.81%)
Oct 28, 2020 32.73 32.73 31.82 32.03 49,698 -1.15(-3.47%)
Oct 27, 2020 33.34 33.34 33.10 33.18 18,682 +0.17(+0.51%)
Oct 26, 2020 33.30 33.36 32.70 33.01 12,529 -0.64(-1.90%)
Oct 23, 2020 33.74 33.74 33.22 33.65 13,200 +0.31(+0.94%)
Oct 22, 2020 32.55 33.35 32.55 33.34 7,454 +0.54(+1.65%)
Oct 21, 2020 33.00 33.05 32.65 32.80 11,453 -0.16(-0.48%)
Oct 20, 2020 33.34 33.34 32.80 32.95 4,756 -0.23(-0.69%)
Oct 19, 2020 33.87 33.98 33.19 33.19 8,597 -0.39(-1.16%)
Oct 16, 2020 33.94 33.94 33.54 33.57 14,400 -0.09(-0.27%)
Oct 15, 2020 33.33 33.75 32.51 33.67 15,511 +0.25(+0.74%)
Oct 14, 2020 34.17 34.17 33.31 33.42 16,594 -0.28(-0.83%)
Oct 13, 2020 33.77 33.77 33.50 33.70 15,680 +0.00(+0.01%)
Oct 12, 2020 33.85 33.85 33.50 33.70 11,192 +0.29(+0.88%)
Oct 09, 2020 33.40 33.70 33.09 33.41 18,400 +0.53(+1.61%)
Oct 08, 2020 33.28 33.28 32.67 32.88 7,282 +0.26(+0.80%)
Oct 07, 2020 32.03 32.79 31.89 32.62 28,626 +1.04(+3.28%)
Oct 06, 2020 31.93 32.13 31.47 31.58 13,406 +0.05(+0.17%)
Oct 05, 2020 31.10 31.54 31.10 31.53 7,266 +0.62(+2.00%)
Oct 02, 2020 30.31 31.00 30.31 30.91 10,900 -0.15(-0.47%)
Oct 01, 2020 30.70 31.14 30.70 31.06 11,549 +0.34(+1.11%)
Sep 30, 2020 30.94 31.21 30.61 30.71 29,110 -0.10(-0.32%)
Sep 29, 2020 30.79 30.96 30.64 30.82 7,162 +0.14(+0.47%)
Sep 28, 2020 30.39 30.81 30.39 30.67 9,803 +0.36(+1.18%)
Sep 25, 2020 29.63 30.34 29.63 30.31 7,300 +0.58(+1.95%)
Sep 24, 2020 29.64 30.02 29.52 29.73 17,146 -0.35(-1.15%)
Sep 23, 2020 30.81 30.86 29.90 30.08 26,056 -0.57(-1.85%)
Sep 22, 2020 30.71 30.71 29.95 30.65 20,685 +0.28(+0.93%)
Sep 21, 2020 30.50 30.50 29.79 30.36 17,127 -0.40(-1.29%)
Sep 18, 2020 30.88 31.10 30.28 30.76 8,300 -0.00(-0.00%)
Sep 17, 2020 30.53 30.88 30.14 30.76 78,712 -0.21(-0.68%)
Sep 16, 2020 31.00 31.38 30.87 30.97 11,072 -0.08(-0.26%)
Sep 15, 2020 31.58 31.58 31.00 31.05 15,315 +0.13(+0.40%)
Sep 14, 2020 30.35 30.97 30.35 30.93 36,627 +0.76(+2.54%)
Sep 11, 2020 30.90 30.90 29.73 30.16 14,900 -0.54(-1.75%)
Sep 10, 2020 31.71 31.71 30.43 30.70 21,840 -0.47(-1.49%)
Sep 09, 2020 30.64 31.32 30.64 31.16 36,711 +0.58(+1.91%)
Sep 08, 2020 30.75 31.01 30.26 30.58 47,589 -0.49(-1.56%)
Sep 04, 2020 32.00 32.12 30.35 31.07 31,800 -0.70(-2.21%)
Sep 03, 2020 33.50 33.50 31.40 31.77 51,760 -1.60(-4.80%)
Sep 02, 2020 33.61 33.61 32.82 33.37 31,087 +0.16(+0.49%)
Sep 01, 2020 32.83 33.31 32.64 33.21 21,364 +0.53(+1.62%)
Aug 31, 2020 32.95 32.95 32.48 32.68 13,356 +0.24(+0.73%)
Aug 28, 2020 32.71 32.71 32.23 32.44 15,100 +0.14(+0.42%)
Aug 27, 2020 32.54 32.54 32.08 32.30 11,682 -0.00(-0.01%)
Aug 26, 2020 32.32 32.36 32.16 32.30 16,996 +0.19(+0.58%)
Aug 25, 2020 31.70 32.12 31.70 32.12 9,481 +0.36(+1.14%)
Aug 24, 2020 32.00 32.22 31.62 31.76 16,283 -0.03(-0.10%)
Aug 21, 2020 32.03 32.03 31.51 31.79 17,600 -0.14(-0.44%)
Aug 20, 2020 32.00 32.07 31.75 31.93 18,090 -0.12(-0.37%)
Aug 19, 2020 31.56 32.28 31.56 32.05 13,396 +0.41(+1.31%)
Aug 18, 2020 31.99 31.99 31.50 31.64 8,893 -0.11(-0.36%)
Aug 17, 2020 31.60 31.90 31.55 31.75 11,545 +0.19(+0.60%)
Aug 14, 2020 31.68 31.73 31.55 31.56 7,400 -0.19(-0.60%)
Aug 13, 2020 31.04 31.98 31.04 31.75 18,488 +0.36(+1.15%)
Aug 12, 2020 31.73 31.73 31.27 31.39 18,658 +0.23(+0.75%)
Aug 11, 2020 31.45 31.82 31.16 31.16 23,945 -0.25(-0.78%)
Aug 10, 2020 31.91 31.91 31.30 31.40 16,200 -0.20(-0.63%)
Aug 07, 2020 31.72 31.85 31.34 31.60 9,200 -0.03(-0.09%)
Aug 06, 2020 31.91 31.91 31.36 31.63 8,959 -0.19(-0.60%)
Aug 05, 2020 31.42 31.82 30.96 31.82 24,178 +0.50(+1.60%)
Aug 04, 2020 31.00 31.32 30.66 31.32 17,165 +0.50(+1.62%)
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.