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 (%)
Mar 31, 2020 21.32 21.68 20.74 20.84 59,349 -0.92(-4.23%)
Mar 30, 2020 21.28 21.79 21.13 21.76 35,171 +0.36(+1.68%)
Mar 27, 2020 21.56 21.79 21.26 21.40 33,900 -0.85(-3.82%)
Mar 26, 2020 21.59 22.25 21.40 22.25 33,698 +1.15(+5.45%)
Mar 25, 2020 21.11 21.70 20.69 21.10 21,956 +0.09(+0.43%)
Mar 24, 2020 20.78 21.20 20.34 21.01 41,571 +1.61(+8.30%)
Mar 23, 2020 19.01 19.90 18.51 19.40 38,311 +0.10(+0.52%)
Mar 20, 2020 20.18 20.35 19.06 19.30 77,600 -0.16(-0.82%)
Mar 19, 2020 18.21 19.74 17.60 19.46 59,025 +0.70(+3.73%)
Mar 18, 2020 19.14 19.67 17.85 18.76 73,152 -1.56(-7.68%)
Mar 17, 2020 19.33 20.32 18.44 20.32 27,814 +1.88(+10.20%)
Mar 16, 2020 18.00 20.21 17.61 18.44 86,065 -3.13(-14.51%)
Mar 13, 2020 21.50 21.86 20.06 21.57 56,800 +0.73(+3.50%)
Mar 12, 2020 21.30 21.76 19.99 20.84 93,379 -1.81(-7.99%)
Mar 11, 2020 23.27 23.60 22.44 22.65 25,678 -1.29(-5.39%)
Mar 10, 2020 24.17 24.17 22.63 23.94 38,355 +0.65(+2.79%)
Mar 09, 2020 22.93 24.19 22.93 23.29 106,492 -2.00(-7.91%)
Mar 06, 2020 25.20 25.51 24.83 25.29 93,300 -0.66(-2.54%)
Mar 05, 2020 25.92 26.46 25.75 25.95 19,533 -0.50(-1.90%)
Mar 04, 2020 26.30 26.45 25.73 26.45 23,839 +0.50(+1.93%)
Mar 03, 2020 26.58 27.08 25.57 25.95 27,788 -0.46(-1.74%)
Mar 02, 2020 25.82 26.41 25.32 26.41 45,457 +0.76(+2.96%)
Feb 28, 2020 25.03 25.93 25.01 25.65 84,900 -0.35(-1.36%)
Feb 27, 2020 25.69 26.79 25.58 26.00 56,646 -0.29(-1.10%)
Feb 26, 2020 26.42 26.93 26.11 26.29 32,090 -0.15(-0.56%)
Feb 25, 2020 27.09 27.26 26.11 26.44 47,880 -0.65(-2.40%)
Feb 24, 2020 26.80 27.29 26.61 27.09 63,728 -0.84(-2.99%)
Feb 21, 2020 28.40 28.40 27.77 27.93 25,800 -0.42(-1.49%)
Feb 20, 2020 28.43 28.53 27.89 28.35 16,475 -0.08(-0.29%)
Feb 19, 2020 28.08 28.59 28.08 28.43 40,661 +0.46(+1.63%)
Feb 18, 2020 27.73 27.97 27.73 27.97 9,316 +0.09(+0.34%)
Feb 14, 2020 27.98 28.00 27.79 27.88 21,000 +0.04(+0.15%)
Feb 13, 2020 27.59 27.94 27.49 27.84 27,322 +0.10(+0.37%)
Feb 12, 2020 27.81 27.81 27.54 27.73 7,548 +0.20(+0.72%)
Feb 11, 2020 27.90 27.90 27.50 27.53 28,269 -0.03(-0.10%)
Feb 10, 2020 27.10 27.56 27.10 27.56 30,544 +0.43(+1.59%)
Feb 07, 2020 27.47 27.50 27.08 27.13 36,100 -0.48(-1.74%)
Feb 06, 2020 27.37 27.63 27.34 27.61 18,157 +0.12(+0.45%)
Feb 05, 2020 27.98 27.98 27.46 27.49 7,564 -0.09(-0.31%)
Feb 04, 2020 27.32 27.67 27.29 27.57 28,123 +0.70(+2.61%)
Feb 03, 2020 26.94 26.99 26.81 26.87 16,410 +0.20(+0.73%)
Jan 31, 2020 27.21 27.21 26.60 26.68 10,400 -0.53(-1.95%)
Jan 30, 2020 27.19 27.21 26.84 27.21 8,949 -0.00(-0.02%)
Jan 29, 2020 27.26 27.40 27.16 27.21 19,141 +0.00(+0.01%)
Jan 28, 2020 26.96 27.21 26.96 27.21 13,104 +0.33(+1.23%)
Jan 27, 2020 26.57 27.03 26.51 26.88 28,524 -0.24(-0.89%)
Jan 24, 2020 27.60 27.60 26.89 27.12 21,500 -0.39(-1.41%)
Jan 23, 2020 27.53 27.55 27.34 27.51 11,666 +0.03(+0.12%)
Jan 22, 2020 27.46 27.62 27.40 27.47 28,554 +0.25(+0.93%)
Jan 21, 2020 27.23 27.41 27.17 27.22 12,783 +0.03(+0.12%)
Jan 17, 2020 27.45 27.45 27.16 27.19 29,100 -0.03(-0.11%)
Jan 16, 2020 26.82 27.35 26.82 27.21 40,158 +0.51(+1.93%)
Jan 15, 2020 26.48 26.92 26.48 26.70 8,919 +0.03(+0.12%)
Jan 14, 2020 26.58 26.83 26.36 26.67 15,834 +0.10(+0.38%)
Jan 13, 2020 26.18 26.58 26.18 26.57 23,979 +0.55(+2.13%)
Jan 10, 2020 26.25 26.25 25.98 26.02 19,100 -0.07(-0.28%)
Jan 09, 2020 25.84 26.18 25.84 26.09 10,399 +0.23(+0.89%)
Jan 08, 2020 25.59 25.96 25.59 25.86 17,494 +0.16(+0.62%)
Jan 07, 2020 25.70 25.80 25.60 25.70 6,060 +0.00(+0.02%)
Jan 06, 2020 25.57 25.76 25.27 25.70 14,837 +0.08(+0.30%)
Jan 03, 2020 25.38 25.66 25.35 25.62 49,500 -0.16(-0.63%)
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.