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 (%)
Feb 28, 2019 23.65 23.78 23.44 23.72 22,171 +0.08(+0.34%)
Feb 27, 2019 23.75 23.75 23.22 23.64 45,433 +0.06(+0.25%)
Feb 26, 2019 23.94 23.94 23.58 23.58 65,335 -0.32(-1.34%)
Feb 25, 2019 23.55 23.99 23.53 23.90 42,513 +1.12(+4.92%)
Feb 22, 2019 22.92 22.92 22.66 22.78 31,600 +0.15(+0.66%)
Feb 21, 2019 22.69 22.69 22.50 22.63 35,900 -0.12(-0.53%)
Feb 20, 2019 22.77 22.86 22.59 22.75 33,828 +0.05(+0.22%)
Feb 19, 2019 22.84 22.84 22.60 22.70 26,960 -0.12(-0.53%)
Feb 15, 2019 22.75 22.82 22.48 22.82 37,500 +0.35(+1.56%)
Feb 14, 2019 22.45 22.61 22.25 22.47 35,435 +0.06(+0.28%)
Feb 13, 2019 22.50 22.62 22.29 22.41 43,706 +0.11(+0.48%)
Feb 12, 2019 21.96 22.33 21.96 22.30 32,223 +0.49(+2.25%)
Feb 11, 2019 21.80 21.91 21.69 21.81 23,000 +0.21(+0.97%)
Feb 08, 2019 21.47 21.60 21.33 21.60 12,900 +0.07(+0.33%)
Feb 07, 2019 21.66 21.66 21.31 21.53 18,785 -0.24(-1.10%)
Feb 06, 2019 21.80 21.83 21.52 21.77 18,374 +0.14(+0.65%)
Feb 05, 2019 21.77 21.89 21.54 21.63 36,421 +0.01(+0.03%)
Feb 04, 2019 21.38 21.72 21.35 21.62 49,879 +0.28(+1.33%)
Feb 01, 2019 21.16 21.35 21.16 21.34 31,000 +0.09(+0.43%)
Jan 31, 2019 21.02 21.35 20.95 21.25 78,334 +0.28(+1.33%)
Jan 30, 2019 20.91 20.99 20.65 20.97 31,553 +0.22(+1.06%)
Jan 29, 2019 20.96 20.96 20.52 20.75 46,487 -0.04(-0.19%)
Jan 28, 2019 20.81 20.81 20.56 20.79 65,831 -0.11(-0.53%)
Jan 25, 2019 20.78 20.92 20.68 20.90 134,500 +0.37(+1.80%)
Jan 24, 2019 20.14 20.54 20.14 20.53 42,952 +0.25(+1.23%)
Jan 23, 2019 20.63 20.69 20.13 20.28 14,110 -0.16(-0.78%)
Jan 22, 2019 20.89 20.89 20.28 20.44 27,215 -0.42(-2.01%)
Jan 18, 2019 20.59 21.00 20.59 20.86 32,700 +0.33(+1.60%)
Jan 17, 2019 20.39 20.65 20.36 20.53 25,697 +0.09(+0.45%)
Jan 16, 2019 20.41 20.58 20.30 20.44 30,288 +0.21(+1.04%)
Jan 15, 2019 20.02 20.25 19.86 20.23 14,503 +0.33(+1.66%)
Jan 14, 2019 20.03 20.06 19.78 19.90 28,373 -0.17(-0.85%)
Jan 11, 2019 20.07 20.15 19.90 20.07 20,100 -0.03(-0.15%)
Jan 10, 2019 19.82 20.10 19.72 20.10 38,455 +0.07(+0.35%)
Jan 09, 2019 19.91 20.09 19.80 20.03 37,203 +0.31(+1.57%)
Jan 08, 2019 19.71 19.74 19.32 19.72 26,787 +0.35(+1.81%)
Jan 07, 2019 19.03 19.38 18.97 19.37 26,348 +0.40(+2.13%)
Jan 04, 2019 18.22 19.01 18.22 18.96 24,300 +0.85(+4.71%)
Jan 03, 2019 18.77 18.77 18.08 18.11 36,756 -0.62(-3.31%)
Jan 02, 2019 18.49 18.82 18.49 18.73 32,043 -0.08(-0.42%)
Dec 31, 2018 18.53 18.83 18.53 18.81 29,300 +0.31(+1.70%)
Dec 28, 2018 18.68 18.68 18.24 18.50 32,100 -0.00(-0.03%)
Dec 27, 2018 18.01 18.50 17.76 18.50 29,863 +0.18(+0.99%)
Dec 26, 2018 17.11 18.32 17.11 18.32 25,356 +1.04(+6.01%)
Dec 24, 2018 17.15 17.50 17.07 17.28 35,700 -0.18(-1.03%)
Dec 21, 2018 18.02 18.15 17.36 17.46 68,900 -0.65(-3.59%)
Dec 20, 2018 18.50 18.65 17.88 18.11 68,630 -0.49(-2.64%)
Dec 19, 2018 18.66 19.16 18.43 18.60 25,921 -0.14(-0.74%)
Dec 18, 2018 18.74 19.09 18.63 18.74 31,205 +0.13(+0.68%)
Dec 17, 2018 19.20 19.42 18.60 18.61 59,912 -0.69(-3.55%)
Dec 14, 2018 19.72 19.75 19.26 19.30 36,400 -0.54(-2.72%)
Dec 13, 2018 20.38 20.38 19.79 19.84 11,898 -0.28(-1.39%)
Dec 12, 2018 19.93 20.40 19.93 20.12 19,920 +0.26(+1.33%)
Dec 11, 2018 20.01 20.19 19.72 19.86 13,270 +0.08(+0.39%)
Dec 10, 2018 19.57 19.88 19.40 19.78 19,630 +0.11(+0.57%)
Dec 07, 2018 20.41 20.41 19.40 19.66 29,500 -0.70(-3.41%)
Dec 06, 2018 19.86 20.36 19.80 20.36 48,348 +0.03(+0.15%)
Dec 04, 2018 21.23 21.23 20.27 20.33 29,800 -0.92(-4.33%)
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.