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, 2020 25.27 25.27 24.54 24.54 22,181 -0.82(-3.23%)
Apr 29, 2020 24.97 25.80 24.97 25.36 24,258 +0.68(+2.76%)
Apr 28, 2020 25.00 25.01 24.29 24.68 16,897 +0.09(+0.37%)
Apr 27, 2020 24.15 24.73 24.15 24.59 22,306 +0.70(+2.93%)
Apr 24, 2020 23.46 23.89 23.35 23.89 13,800 +0.52(+2.23%)
Apr 23, 2020 23.15 23.72 23.09 23.37 20,620 +0.37(+1.61%)
Apr 22, 2020 22.92 23.13 22.90 23.00 12,811 +0.44(+1.96%)
Apr 21, 2020 22.69 23.04 22.26 22.56 18,085 -0.90(-3.84%)
Apr 20, 2020 22.56 23.72 22.56 23.46 15,410 +0.26(+1.12%)
Apr 17, 2020 23.10 23.23 22.88 23.20 31,700 +0.72(+3.20%)
Apr 16, 2020 22.40 22.72 22.10 22.48 13,432 -0.02(-0.09%)
Apr 15, 2020 22.20 22.70 22.20 22.50 14,599 -0.47(-2.03%)
Apr 14, 2020 22.39 23.10 22.39 22.97 19,268 +0.89(+4.03%)
Apr 13, 2020 22.34 22.54 21.80 22.08 27,126 -0.56(-2.49%)
Apr 09, 2020 22.53 22.89 22.25 22.64 25,900 +0.78(+3.58%)
Apr 08, 2020 21.16 21.89 20.99 21.86 11,155 +0.94(+4.51%)
Apr 07, 2020 21.49 21.56 20.92 20.92 32,195 -0.03(-0.16%)
Apr 06, 2020 19.94 21.07 19.94 20.95 106,675 +1.21(+6.13%)
Apr 03, 2020 19.77 19.96 19.30 19.74 26,800 -0.38(-1.89%)
Apr 02, 2020 19.72 20.32 19.50 20.12 11,552 +0.05(+0.25%)
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.