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, 2021 37.45 37.84 37.41 37.50 24,432 +0.62(+1.68%)
Mar 30, 2021 36.41 37.12 36.22 36.88 19,011 +0.28(+0.77%)
Mar 29, 2021 37.25 37.73 36.60 36.60 26,301 -1.14(-3.02%)
Mar 26, 2021 37.88 37.88 36.89 37.74 29,500 +0.20(+0.53%)
Mar 25, 2021 36.57 37.59 36.05 37.54 26,199 +0.68(+1.84%)
Mar 24, 2021 37.99 38.06 36.81 36.86 36,971 -0.97(-2.56%)
Mar 23, 2021 38.55 39.15 37.83 37.83 43,391 -1.17(-3.00%)
Mar 22, 2021 39.22 39.36 38.75 39.00 36,109 +0.18(+0.46%)
Mar 19, 2021 38.17 39.11 38.12 38.82 16,100 +0.28(+0.73%)
Mar 18, 2021 39.93 40.00 38.50 38.54 26,261 -1.69(-4.21%)
Mar 17, 2021 40.00 40.23 39.30 40.23 16,810 +0.08(+0.20%)
Mar 16, 2021 41.00 41.00 39.97 40.15 23,878 -0.63(-1.55%)
Mar 15, 2021 40.36 40.78 39.97 40.78 34,992 +0.63(+1.58%)
Mar 12, 2021 39.78 40.16 39.60 40.15 22,500 -0.08(-0.21%)
Mar 11, 2021 39.94 40.25 39.79 40.23 36,293 +1.13(+2.89%)
Mar 10, 2021 39.91 39.91 39.07 39.10 24,764 -0.03(-0.08%)
Mar 09, 2021 39.00 39.46 38.69 39.13 81,427 +1.15(+3.03%)
Mar 08, 2021 38.48 39.14 37.80 37.98 42,745 -0.52(-1.35%)
Mar 05, 2021 38.26 38.70 36.88 38.50 80,500 +0.45(+1.18%)
Mar 04, 2021 39.20 39.51 37.51 38.05 116,836 -1.65(-4.16%)
Mar 03, 2021 41.41 41.41 39.70 39.70 78,197 -1.51(-3.67%)
Mar 02, 2021 42.53 42.82 41.13 41.21 54,853 -1.18(-2.78%)
Mar 01, 2021 42.22 42.45 41.93 42.39 36,660 +1.27(+3.09%)
Feb 26, 2021 41.00 41.60 40.49 41.12 24,000 +0.15(+0.36%)
Feb 25, 2021 43.11 43.11 40.65 40.97 55,656 -1.65(-3.87%)
Feb 24, 2021 42.50 43.02 41.89 42.62 36,965 +0.30(+0.71%)
Feb 23, 2021 42.62 42.62 41.14 42.32 253,774 -0.53(-1.25%)
Feb 22, 2021 43.48 43.48 42.78 42.85 31,982 -0.58(-1.32%)
Feb 19, 2021 42.95 43.96 42.86 43.43 87,300 +0.96(+2.26%)
Feb 18, 2021 42.11 42.63 42.01 42.47 29,860 -0.22(-0.52%)
Feb 17, 2021 43.15 43.15 42.08 42.69 74,961 -0.61(-1.41%)
Feb 16, 2021 44.64 44.75 43.19 43.30 57,992 -0.90(-2.04%)
Feb 12, 2021 43.85 44.20 43.67 44.20 23,300 +0.31(+0.71%)
Feb 11, 2021 44.36 44.36 43.51 43.89 43,585 +0.06(+0.13%)
Feb 10, 2021 44.59 44.83 43.37 43.83 45,592 -0.21(-0.48%)
Feb 09, 2021 43.78 44.16 43.65 44.04 42,234 +0.55(+1.26%)
Feb 08, 2021 42.63 43.50 42.63 43.49 44,847 +0.99(+2.33%)
Feb 05, 2021 42.00 42.52 41.99 42.50 36,600 +0.56(+1.34%)
Feb 04, 2021 41.01 41.96 41.01 41.94 25,316 +0.88(+2.14%)
Feb 03, 2021 41.61 41.61 40.59 41.06 27,750 -0.10(-0.26%)
Feb 02, 2021 40.49 41.40 40.49 41.16 25,069 +0.87(+2.15%)
Feb 01, 2021 39.57 40.35 39.51 40.30 52,662 +0.79(+2.00%)
Jan 29, 2021 41.05 41.05 38.87 39.51 46,500 -1.30(-3.19%)
Jan 28, 2021 40.98 41.69 40.53 40.81 42,063 -0.34(-0.83%)
Jan 27, 2021 40.95 41.92 40.38 41.15 21,507 -0.47(-1.13%)
Jan 26, 2021 42.26 42.26 41.40 41.62 47,684 -0.25(-0.60%)
Jan 25, 2021 41.90 42.50 41.50 41.87 27,385 +0.11(+0.26%)
Jan 22, 2021 40.99 41.76 40.33 41.76 29,700 +0.69(+1.68%)
Jan 21, 2021 41.98 41.98 41.03 41.07 36,866 -0.51(-1.22%)
Jan 20, 2021 41.34 41.80 41.16 41.58 36,875 +0.73(+1.78%)
Jan 19, 2021 40.78 40.90 40.28 40.85 95,772 +0.78(+1.95%)
Jan 15, 2021 40.60 40.63 39.85 40.07 26,200 -0.52(-1.28%)
Jan 14, 2021 40.51 40.85 40.24 40.59 24,573 +0.58(+1.45%)
Jan 13, 2021 40.57 40.60 40.01 40.01 23,001 -0.51(-1.26%)
Jan 12, 2021 39.88 40.53 39.88 40.52 12,520 +0.44(+1.10%)
Jan 11, 2021 40.12 40.34 39.67 40.08 73,791 -0.33(-0.82%)
Jan 08, 2021 39.91 40.74 39.75 40.41 37,600 +0.46(+1.15%)
Jan 07, 2021 39.17 39.95 38.88 39.95 37,298 +1.37(+3.55%)
Jan 06, 2021 38.19 39.08 38.19 38.58 39,731 +0.17(+0.44%)
Jan 05, 2021 37.77 38.51 37.60 38.41 38,638 +0.76(+2.02%)
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.