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 (%)
Nov 29, 2019 26.12 26.14 26.00 26.02 11,000 -0.09(-0.33%)
Nov 27, 2019 26.20 26.20 26.00 26.11 17,400 +0.10(+0.38%)
Nov 26, 2019 25.97 26.03 25.83 26.01 16,095 +0.21(+0.82%)
Nov 25, 2019 25.57 25.82 25.39 25.80 7,982 +0.44(+1.75%)
Nov 22, 2019 25.24 25.36 25.15 25.36 11,200 +0.15(+0.61%)
Nov 21, 2019 25.46 25.46 25.11 25.20 6,600 -0.10(-0.39%)
Nov 20, 2019 25.15 25.42 25.13 25.30 17,383 +0.13(+0.51%)
Nov 19, 2019 25.17 25.22 24.98 25.17 10,364 +0.24(+0.95%)
Nov 18, 2019 24.92 25.03 24.92 24.93 6,461 -0.05(-0.21%)
Nov 15, 2019 24.63 25.00 24.63 24.99 13,700 +0.43(+1.74%)
Nov 14, 2019 24.59 24.61 24.52 24.56 11,605 -0.01(-0.03%)
Nov 13, 2019 24.34 24.57 24.28 24.57 13,504 +0.29(+1.20%)
Nov 12, 2019 24.24 24.33 24.21 24.28 24,362 +0.09(+0.35%)
Nov 11, 2019 24.00 24.23 24.00 24.19 7,438 +0.07(+0.29%)
Nov 08, 2019 23.90 24.18 23.85 24.12 9,100 +0.19(+0.79%)
Nov 07, 2019 24.02 24.22 23.91 23.93 14,821 +0.05(+0.21%)
Nov 06, 2019 24.15 24.15 23.88 23.88 23,868 -0.18(-0.75%)
Nov 05, 2019 23.69 24.07 23.69 24.06 20,293 +0.55(+2.35%)
Nov 04, 2019 23.56 23.58 23.40 23.51 12,628 +0.11(+0.47%)
Nov 01, 2019 23.18 23.44 23.14 23.40 12,100 +0.32(+1.39%)
Oct 31, 2019 23.02 23.13 23.00 23.08 24,589 -0.09(-0.39%)
Oct 30, 2019 23.06 23.20 22.99 23.17 13,724 +0.06(+0.24%)
Oct 29, 2019 23.34 23.34 22.94 23.11 4,631 -0.39(-1.67%)
Oct 28, 2019 23.41 23.64 23.41 23.50 17,555 +0.29(+1.24%)
Oct 25, 2019 22.81 23.33 22.81 23.22 20,000 +0.30(+1.32%)
Oct 24, 2019 22.70 22.91 22.70 22.91 8,734 +0.15(+0.67%)
Oct 23, 2019 22.77 22.97 22.73 22.76 11,658 -0.07(-0.31%)
Oct 22, 2019 22.84 23.01 22.80 22.83 8,101 -0.10(-0.45%)
Oct 21, 2019 22.89 23.10 22.89 22.93 13,170 +0.15(+0.68%)
Oct 18, 2019 23.11 23.11 22.50 22.78 7,700 -0.27(-1.18%)
Oct 17, 2019 22.76 23.06 22.76 23.05 15,840 +0.27(+1.17%)
Oct 16, 2019 22.71 22.85 22.67 22.79 8,074 -0.10(-0.43%)
Oct 15, 2019 22.74 22.97 22.67 22.88 25,320 +0.33(+1.48%)
Oct 14, 2019 22.67 22.67 22.40 22.55 11,239 -0.10(-0.46%)
Oct 11, 2019 22.33 22.81 22.33 22.65 10,400 +0.53(+2.41%)
Oct 10, 2019 22.25 22.26 22.12 22.12 4,799 -0.02(-0.07%)
Oct 09, 2019 21.92 22.18 21.91 22.14 8,111 +0.24(+1.09%)
Oct 08, 2019 22.00 22.05 21.90 21.90 7,610 -0.47(-2.09%)
Oct 07, 2019 22.14 22.43 22.14 22.36 10,164 +0.10(+0.43%)
Oct 04, 2019 21.95 22.27 21.95 22.27 11,200 +0.25(+1.13%)
Oct 03, 2019 21.75 22.02 21.45 22.02 9,659 +0.35(+1.62%)
Oct 02, 2019 21.95 21.95 21.49 21.67 32,721 -0.34(-1.55%)
Oct 01, 2019 22.73 22.73 21.94 22.01 23,055 -0.49(-2.18%)
Sep 30, 2019 22.40 22.60 22.39 22.50 11,486 +0.10(+0.43%)
Sep 27, 2019 22.73 22.77 22.30 22.40 30,200 -0.33(-1.45%)
Sep 26, 2019 22.98 22.98 22.63 22.73 9,870 -0.21(-0.91%)
Sep 25, 2019 22.84 22.95 22.61 22.94 8,696 +0.06(+0.28%)
Sep 24, 2019 23.34 23.42 22.78 22.88 22,530 -0.53(-2.28%)
Sep 23, 2019 23.56 23.56 23.34 23.41 6,336 -0.15(-0.64%)
Sep 20, 2019 23.33 23.64 23.33 23.56 5,800 +0.06(+0.24%)
Sep 19, 2019 23.54 23.76 23.50 23.50 2,679 -0.04(-0.15%)
Sep 18, 2019 23.61 23.61 23.30 23.54 11,638 -0.19(-0.82%)
Sep 17, 2019 23.69 23.75 23.58 23.73 5,425 -0.01(-0.06%)
Sep 16, 2019 23.31 23.91 23.31 23.75 3,497 -0.01(-0.03%)
Sep 13, 2019 24.09 24.09 23.74 23.75 4,000 -0.07(-0.30%)
Sep 12, 2019 23.83 23.89 23.58 23.83 18,758 +0.13(+0.53%)
Sep 11, 2019 23.26 23.70 23.26 23.70 13,259 +0.45(+1.94%)
Sep 10, 2019 22.92 23.25 22.85 23.25 6,134 +0.20(+0.87%)
Sep 09, 2019 23.27 23.27 22.90 23.05 11,802 -0.04(-0.19%)
Sep 06, 2019 23.27 23.49 23.09 23.09 7,400 -0.19(-0.80%)
Sep 05, 2019 23.31 23.32 23.02 23.28 14,993 +0.28(+1.21%)
Sep 04, 2019 23.08 23.08 22.94 23.00 7,535 +0.09(+0.41%)
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.