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 (%)
Dec 30, 2021 36.51 0 +0.18(+0.50%)
Dec 29, 2021 36.38 36.42 36.14 36.33 25,642 +0.18(+0.50%)
Dec 28, 2021 36.57 36.70 36.15 36.15 8,563 -0.44(-1.20%)
Dec 27, 2021 36.21 36.60 36.18 36.59 26,059 +0.28(+0.77%)
Dec 23, 2021 36.38 36.42 36.17 36.31 8,123 +0.29(+0.81%)
Dec 22, 2021 35.60 36.06 35.60 36.02 8,881 +0.50(+1.42%)
Dec 21, 2021 34.60 35.61 34.60 35.52 15,809 +1.25(+3.63%)
Dec 20, 2021 34.31 34.49 34.06 34.27 31,783 -0.58(-1.67%)
Dec 17, 2021 34.12 35.07 34.01 34.85 27,845 +0.60(+1.76%)
Dec 16, 2021 35.64 35.64 34.20 34.25 17,705 -0.99(-2.82%)
Dec 15, 2021 34.56 35.24 34.20 35.24 16,133 -0.26(-0.72%)
Dec 14, 2021 35.87 36.08 35.35 35.50 25,142 -0.66(-1.81%)
Dec 13, 2021 36.00 36.24 35.79 36.16 19,686 +0.03(+0.08%)
Dec 10, 2021 36.81 36.81 36.01 36.13 7,874 -0.90(-2.44%)
Dec 09, 2021 37.36 37.71 37.03 37.03 16,094 -0.71(-1.88%)
Dec 08, 2021 37.34 37.99 37.34 37.74 21,481 +0.36(+0.96%)
Dec 07, 2021 36.78 37.83 36.78 37.38 8,832 +0.78(+2.13%)
Dec 06, 2021 35.65 36.81 35.50 36.60 8,802 +0.78(+2.18%)
Dec 03, 2021 36.53 36.53 35.57 35.82 22,165 -0.68(-1.87%)
Dec 02, 2021 36.06 36.60 36.00 36.50 5,875 +0.66(+1.84%)
Dec 01, 2021 36.89 37.15 35.84 35.84 13,689 -0.60(-1.66%)
Nov 30, 2021 36.74 37.21 36.28 36.45 18,440 -0.74(-2.00%)
Nov 29, 2021 37.68 37.68 37.18 37.19 10,510 +0.00(+0.00%)
Nov 26, 2021 37.73 37.73 36.84 37.19 16,291 -1.14(-2.97%)
Nov 24, 2021 37.79 38.49 37.77 38.33 11,076 +0.29(+0.76%)
Nov 23, 2021 38.14 38.55 37.62 38.04 10,939 -0.32(-0.82%)
Nov 22, 2021 38.49 38.77 38.22 38.36 11,317 -0.15(-0.38%)
Nov 19, 2021 38.57 38.96 38.50 38.50 6,909 -0.11(-0.30%)
Nov 18, 2021 39.00 38.64 38.58 38.62 12,064 -0.60(-1.54%)
Nov 17, 2021 39.73 39.74 39.12 39.22 5,589 -0.43(-1.09%)
Nov 16, 2021 39.44 39.71 39.44 39.65 9,445 +0.35(+0.88%)
Nov 15, 2021 39.87 39.87 39.25 39.30 7,527 -0.38(-0.95%)
Nov 12, 2021 39.56 39.73 39.56 39.68 12,706 +0.18(+0.46%)
Nov 11, 2021 39.60 39.76 39.42 39.50 14,189 -0.07(-0.19%)
Nov 10, 2021 40.48 39.57 6,939 -1.02(-2.50%)
Nov 09, 2021 40.75 40.80 40.38 40.59 6,479 -0.05(-0.12%)
Nov 08, 2021 40.97 40.97 40.54 40.64 12,989 +0.05(+0.13%)
Nov 05, 2021 40.98 41.16 40.59 40.59 12,828 +0.14(+0.36%)
Nov 04, 2021 40.60 40.80 40.37 40.44 17,597 -0.27(-0.65%)
Nov 03, 2021 40.06 40.82 40.06 40.71 16,016 +0.56(+1.40%)
Nov 02, 2021 40.40 40.40 40.07 40.15 5,745 -0.30(-0.74%)
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.