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 (%)
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%)
Aug 03, 2020 30.12 30.82 30.05 30.82 31,350 +0.76(+2.51%)
Jul 31, 2020 30.29 30.38 29.73 30.06 16,300 -0.03(-0.09%)
Jul 30, 2020 29.56 30.24 29.52 30.09 11,238 +0.46(+1.55%)
Jul 29, 2020 29.71 29.90 29.52 29.63 10,774 +0.29(+1.00%)
Jul 28, 2020 29.74 29.74 29.34 29.34 8,871 -0.53(-1.79%)
Jul 27, 2020 29.35 29.87 29.25 29.87 9,143 +0.73(+2.51%)
Jul 24, 2020 29.82 29.82 29.14 29.14 17,600 -0.50(-1.69%)
Jul 23, 2020 29.58 30.49 29.58 29.64 35,526 -0.09(-0.30%)
Jul 22, 2020 29.81 29.98 29.62 29.73 28,561 -0.05(-0.18%)
Jul 21, 2020 30.64 30.64 29.69 29.78 12,384 -0.50(-1.64%)
Jul 20, 2020 29.91 30.28 29.86 30.28 15,772 +0.57(+1.93%)
Jul 17, 2020 29.52 29.82 29.45 29.71 10,900 +0.31(+1.06%)
Jul 16, 2020 29.99 29.99 29.14 29.39 15,414 -0.48(-1.62%)
Jul 15, 2020 29.14 29.95 29.14 29.88 27,721 +1.09(+3.78%)
Jul 14, 2020 28.60 28.88 28.15 28.79 17,446 +0.01(+0.03%)
Jul 13, 2020 29.78 30.26 28.76 28.78 19,352 -1.00(-3.36%)
Jul 10, 2020 29.65 29.93 29.59 29.78 22,600 -0.12(-0.41%)
Jul 09, 2020 29.92 29.96 29.46 29.90 16,594 +0.10(+0.32%)
Jul 08, 2020 29.15 29.81 29.08 29.81 18,150 +0.46(+1.56%)
Jul 07, 2020 29.77 29.84 29.32 29.35 15,382 -0.38(-1.28%)
Jul 06, 2020 29.91 30.07 29.59 29.73 38,381 +0.28(+0.95%)
Jul 02, 2020 29.24 29.52 29.24 29.45 11,800 +0.49(+1.69%)
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.