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%)
Apr 01, 2019 23.47 23.47 23.12 23.17 25,240 +0.00(+0.00%)
Mar 29, 2019 23.20 23.25 23.04 23.17 16,700 +0.20(+0.87%)
Mar 28, 2019 22.91 22.99 22.69 22.97 15,439 +0.31(+1.37%)
Mar 27, 2019 23.00 23.02 22.34 22.66 16,056 -0.27(-1.18%)
Mar 26, 2019 23.13 23.20 22.89 22.93 17,652 -0.03(-0.13%)
Mar 25, 2019 22.85 23.03 22.65 22.96 28,898 +0.06(+0.26%)
Mar 22, 2019 23.89 23.89 22.88 22.90 43,500 -1.04(-4.34%)
Mar 21, 2019 23.67 24.02 23.67 23.94 22,086 +0.26(+1.10%)
Mar 20, 2019 23.95 23.95 23.44 23.68 46,994 -0.16(-0.67%)
Mar 19, 2019 23.77 23.94 23.69 23.84 33,294 +0.12(+0.51%)
Mar 18, 2019 23.61 23.81 23.56 23.72 14,835 +0.09(+0.38%)
Mar 15, 2019 23.44 23.75 23.42 23.63 16,400 +0.19(+0.81%)
Mar 14, 2019 23.46 23.51 23.30 23.44 17,188 +0.08(+0.34%)
Mar 13, 2019 23.36 23.49 23.25 23.36 30,893 +0.20(+0.86%)
Mar 12, 2019 23.27 23.31 23.03 23.16 33,040 +0.04(+0.17%)
Mar 11, 2019 22.98 23.28 22.82 23.12 24,422 +0.46(+2.03%)
Mar 08, 2019 22.74 22.74 22.50 22.66 25,000 -0.06(-0.26%)
Mar 07, 2019 22.71 22.94 22.58 22.72 30,108 -0.19(-0.83%)
Mar 06, 2019 23.51 23.51 22.80 22.91 22,015 -0.44(-1.88%)
Mar 05, 2019 23.48 23.48 23.16 23.35 10,714 +0.05(+0.21%)
Mar 04, 2019 23.93 23.93 23.03 23.30 47,999 -0.46(-1.94%)
Mar 01, 2019 24.00 24.01 23.60 23.76 27,500 +0.04(+0.17%)
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%)
Dec 03, 2018 21.48 21.48 20.94 21.25 64,170 +0.20(+0.95%)
Nov 30, 2018 20.87 21.05 20.79 21.05 24,500 +0.12(+0.56%)
Nov 29, 2018 21.50 21.50 20.63 20.93 49,347 +0.10(+0.49%)
Nov 28, 2018 20.39 20.83 20.15 20.83 52,824 +0.69(+3.43%)
Nov 27, 2018 20.43 20.43 20.13 20.14 27,765 -0.21(-1.03%)
Nov 26, 2018 20.20 20.35 20.04 20.35 26,994 +0.47(+2.36%)
Nov 23, 2018 19.69 20.04 19.58 19.88 13,200 +0.12(+0.62%)
Nov 21, 2018 19.76 19.76 19.76 0 +0.37(+1.90%)
Nov 20, 2018 19.54 19.64 19.07 19.39 101,460 -0.29(-1.47%)
Nov 19, 2018 20.74 20.74 19.63 19.68 86,933 -1.04(-5.02%)
Nov 16, 2018 20.50 20.72 20.31 20.72 26,900 +0.18(+0.87%)
Nov 15, 2018 20.16 20.54 19.83 20.54 70,778 +0.41(+2.04%)
Nov 14, 2018 20.42 20.53 19.95 20.13 91,850 -0.11(-0.53%)
Nov 13, 2018 20.64 20.68 20.13 20.24 144,864 -0.09(-0.46%)
Nov 12, 2018 21.17 21.18 20.30 20.33 200,423 -0.63(-3.01%)
Nov 09, 2018 21.50 21.50 20.70 20.96 287,400 -0.39(-1.83%)
Nov 08, 2018 21.77 22.57 21.31 21.35 181,909 -0.33(-1.52%)
Nov 07, 2018 21.72 21.72 21.25 21.68 302,549 +0.40(+1.88%)
Nov 06, 2018 21.21 21.41 21.10 21.28 423,076 +0.25(+1.19%)
Nov 05, 2018 21.80 21.80 20.75 21.03 468,672 -0.38(-1.77%)
Nov 02, 2018 21.75 21.75 21.21 21.41 292,400 -0.09(-0.42%)
Nov 01, 2018 21.53 21.56 20.73 21.50 560,093 +0.71(+3.42%)
Oct 31, 2018 21.10 21.80 20.70 20.79 438,254 +0.32(+1.56%)
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.