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 (%)
Apr 30, 2019 24.07 24.07 23.59 23.83 13,835 -0.21(-0.88%)
Apr 29, 2019 24.09 24.11 23.92 24.05 21,330 +0.12(+0.52%)
Apr 26, 2019 23.66 23.95 23.66 23.92 14,500 +0.17(+0.72%)
Apr 25, 2019 23.70 23.89 23.52 23.75 30,056 -0.03(-0.13%)
Apr 24, 2019 23.81 23.85 23.61 23.78 17,434 +0.19(+0.81%)
Apr 23, 2019 23.30 23.71 23.18 23.59 18,839 +0.40(+1.72%)
Apr 22, 2019 23.10 23.19 23.04 23.19 37,048 +0.09(+0.39%)
Apr 18, 2019 23.01 23.10 22.75 23.10 15,200 +0.01(+0.04%)
Apr 17, 2019 23.44 23.44 22.95 23.09 19,408 -0.33(-1.41%)
Apr 16, 2019 23.60 23.80 23.42 23.42 17,664 -0.18(-0.76%)
Apr 15, 2019 23.72 23.72 23.44 23.60 15,415 +0.01(+0.02%)
Apr 12, 2019 23.69 23.69 23.50 23.59 12,200 +0.11(+0.47%)
Apr 11, 2019 23.76 23.76 23.43 23.49 19,491 -0.09(-0.38%)
Apr 10, 2019 23.29 23.58 23.29 23.58 13,631 +0.31(+1.31%)
Apr 09, 2019 23.49 23.65 23.27 23.27 33,770 -0.35(-1.48%)
Apr 08, 2019 23.71 23.71 23.34 23.62 22,275 -0.13(-0.55%)
Apr 05, 2019 23.40 23.75 23.40 23.75 14,500 +0.35(+1.50%)
Apr 04, 2019 23.63 23.63 23.21 23.40 11,998 -0.05(-0.23%)
Apr 03, 2019 23.62 23.62 23.41 23.45 11,768 +0.11(+0.49%)
Apr 02, 2019 23.35 23.35 23.07 23.34 19,268 +0.17(+0.73%)
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.