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 (%)
Dec 30, 2021 36.51 0 +0.18(+0.50%)
Dec 29, 2021 36.38 36.42 36.14 36.33 25,642 +0.18(+0.50%)
Dec 28, 2021 36.57 36.70 36.15 36.15 8,563 -0.44(-1.20%)
Dec 27, 2021 36.21 36.60 36.18 36.59 26,059 +0.28(+0.77%)
Dec 23, 2021 36.38 36.42 36.17 36.31 8,123 +0.29(+0.81%)
Dec 22, 2021 35.60 36.06 35.60 36.02 8,881 +0.50(+1.42%)
Dec 21, 2021 34.60 35.61 34.60 35.52 15,809 +1.25(+3.63%)
Dec 20, 2021 34.31 34.49 34.06 34.27 31,783 -0.58(-1.67%)
Dec 17, 2021 34.12 35.07 34.01 34.85 27,845 +0.60(+1.76%)
Dec 16, 2021 35.64 35.64 34.20 34.25 17,705 -0.99(-2.82%)
Dec 15, 2021 34.56 35.24 34.20 35.24 16,133 -0.26(-0.72%)
Dec 14, 2021 35.87 36.08 35.35 35.50 25,142 -0.66(-1.81%)
Dec 13, 2021 36.00 36.24 35.79 36.16 19,686 +0.03(+0.08%)
Dec 10, 2021 36.81 36.81 36.01 36.13 7,874 -0.90(-2.44%)
Dec 09, 2021 37.36 37.71 37.03 37.03 16,094 -0.71(-1.88%)
Dec 08, 2021 37.34 37.99 37.34 37.74 21,481 +0.36(+0.96%)
Dec 07, 2021 36.78 37.83 36.78 37.38 8,832 +0.78(+2.13%)
Dec 06, 2021 35.65 36.81 35.50 36.60 8,802 +0.78(+2.18%)
Dec 03, 2021 36.53 36.53 35.57 35.82 22,165 -0.68(-1.87%)
Dec 02, 2021 36.06 36.60 36.00 36.50 5,875 +0.66(+1.84%)
Dec 01, 2021 36.89 37.15 35.84 35.84 13,689 -0.60(-1.66%)
Nov 30, 2021 36.74 37.21 36.28 36.45 18,440 -0.74(-2.00%)
Nov 29, 2021 37.68 37.68 37.18 37.19 10,510 +0.00(+0.00%)
Nov 26, 2021 37.73 37.73 36.84 37.19 16,291 -1.14(-2.97%)
Nov 24, 2021 37.79 38.49 37.77 38.33 11,076 +0.29(+0.76%)
Nov 23, 2021 38.14 38.55 37.62 38.04 10,939 -0.32(-0.82%)
Nov 22, 2021 38.49 38.77 38.22 38.36 11,317 -0.15(-0.38%)
Nov 19, 2021 38.57 38.96 38.50 38.50 6,909 -0.11(-0.30%)
Nov 18, 2021 39.00 38.64 38.58 38.62 12,064 -0.60(-1.54%)
Nov 17, 2021 39.73 39.74 39.12 39.22 5,589 -0.43(-1.09%)
Nov 16, 2021 39.44 39.71 39.44 39.65 9,445 +0.35(+0.88%)
Nov 15, 2021 39.87 39.87 39.25 39.30 7,527 -0.38(-0.95%)
Nov 12, 2021 39.56 39.73 39.56 39.68 12,706 +0.18(+0.46%)
Nov 11, 2021 39.60 39.76 39.42 39.50 14,189 -0.07(-0.19%)
Nov 10, 2021 40.48 39.57 6,939 -1.02(-2.50%)
Nov 09, 2021 40.75 40.80 40.38 40.59 6,479 -0.05(-0.12%)
Nov 08, 2021 40.97 40.97 40.54 40.64 12,989 +0.05(+0.13%)
Nov 05, 2021 40.98 41.16 40.59 40.59 12,828 +0.14(+0.36%)
Nov 04, 2021 40.60 40.80 40.37 40.44 17,597 -0.27(-0.65%)
Nov 03, 2021 40.06 40.82 40.06 40.71 16,016 +0.56(+1.40%)
Nov 02, 2021 40.40 40.40 40.07 40.15 5,745 -0.30(-0.74%)
Nov 01, 2021 39.83 40.45 39.92 40.45 12,003 +0.53(+1.32%)
Oct 29, 2021 39.80 39.92 39.66 39.92 68,145 +0.22(+0.55%)
Oct 28, 2021 39.15 39.86 39.15 39.70 4,523 +0.49(+1.25%)
Oct 27, 2021 39.63 39.63 39.09 39.21 11,324 -0.66(-1.67%)
Oct 26, 2021 40.00 39.88 12,682 -0.15(-0.37%)
Oct 25, 2021 39.95 40.28 39.83 40.03 5,093 +0.08(+0.19%)
Oct 22, 2021 39.80 40.17 39.75 39.95 10,997 -0.05(-0.12%)
Oct 21, 2021 39.80 40.38 39.80 40.00 5,092 -0.05(-0.13%)
Oct 20, 2021 40.23 40.23 39.97 40.05 8,943 +0.09(+0.22%)
Oct 19, 2021 39.74 40.18 39.69 39.96 9,278 +0.39(+0.98%)
Oct 18, 2021 39.49 39.59 39.36 39.58 17,614 -0.05(-0.14%)
Oct 15, 2021 40.12 40.12 39.63 39.63 9,706 +0.00(+0.01%)
Oct 14, 2021 39.42 39.78 39.42 39.63 8,607 +0.62(+1.58%)
Oct 13, 2021 38.86 39.11 38.86 39.01 4,311 +0.12(+0.32%)
Oct 12, 2021 38.68 39.09 38.65 38.89 9,941 +0.22(+0.56%)
Oct 11, 2021 38.69 39.10 38.55 38.67 3,961 -0.20(-0.52%)
Oct 08, 2021 39.35 39.35 38.72 38.87 3,005 -0.57(-1.44%)
Oct 07, 2021 39.49 39.80 39.41 39.44 62,437 +0.47(+1.21%)
Oct 06, 2021 38.64 38.97 38.28 38.97 14,940 +0.13(+0.33%)
Oct 05, 2021 38.38 39.10 38.38 38.84 23,717 +0.49(+1.28%)
Oct 04, 2021 39.12 39.19 38.21 38.35 29,607 -1.06(-2.70%)
Oct 01, 2021 39.48 39.50 38.63 39.41 29,460 +0.29(+0.74%)
Sep 30, 2021 39.75 39.90 39.12 39.12 4,141 -0.29(-0.74%)
Sep 29, 2021 39.26 39.85 39.26 39.42 10,182 -0.07(-0.18%)
Sep 28, 2021 40.01 40.13 39.49 39.49 7,287 -1.10(-2.71%)
Sep 27, 2021 40.55 40.78 40.46 40.58 14,588 -0.27(-0.65%)
Sep 24, 2021 40.88 40.99 40.85 40.85 3,991 -0.22(-0.54%)
Sep 23, 2021 40.58 41.17 40.58 41.07 8,766 +0.50(+1.22%)
Sep 22, 2021 40.01 40.74 40.01 40.58 8,527 +0.54(+1.35%)
Sep 21, 2021 39.37 40.26 39.37 40.03 45,149 +0.51(+1.28%)
Sep 20, 2021 39.74 39.75 39.10 39.53 65,848 -0.82(-2.03%)
Sep 17, 2021 40.08 40.35 40.08 40.35 6,347 +0.07(+0.19%)
Sep 16, 2021 39.88 40.36 39.88 40.27 6,355 +0.24(+0.60%)
Sep 15, 2021 39.75 40.14 39.75 40.03 4,465 +0.18(+0.45%)
Sep 14, 2021 40.05 40.13 39.84 39.85 7,556 -0.20(-0.51%)
Sep 13, 2021 40.87 40.87 40.00 40.05 8,239 -0.37(-0.92%)
Sep 10, 2021 41.00 41.00 40.43 40.43 6,009 -0.34(-0.84%)
Sep 09, 2021 40.64 40.99 40.60 40.77 3,869 +0.14(+0.35%)
Sep 08, 2021 40.85 40.85 40.55 40.63 11,312 -0.54(-1.30%)
Sep 07, 2021 41.46 41.56 41.16 41.16 6,418 -0.51(-1.22%)
Sep 03, 2021 41.50 41.68 41.36 41.67 7,821 +0.18(+0.42%)
Sep 02, 2021 41.24 41.63 41.24 41.50 11,687 +0.38(+0.92%)
Sep 01, 2021 40.94 41.21 40.93 41.12 8,273 +0.38(+0.94%)
Aug 31, 2021 40.74 40.74 40.37 40.74 17,921 +0.08(+0.19%)
Aug 30, 2021 40.49 40.67 40.37 40.66 12,297 +0.10(+0.25%)
Aug 27, 2021 39.88 40.56 39.88 40.56 11,114 +1.05(+2.66%)
Aug 26, 2021 39.53 39.89 39.40 39.51 13,607 -0.02(-0.05%)
Aug 25, 2021 39.77 39.88 39.53 39.53 6,883 -0.22(-0.55%)
Aug 24, 2021 39.50 39.81 39.34 39.75 45,790 +0.21(+0.53%)
Aug 23, 2021 38.91 39.54 38.91 39.54 22,375 +0.72(+1.85%)
Aug 20, 2021 37.89 38.91 37.87 38.82 41,931 +0.77(+2.03%)
Aug 19, 2021 38.10 38.34 38.05 38.05 18,551 -0.28(-0.74%)
Aug 18, 2021 38.40 38.83 38.33 38.33 13,894 -0.42(-1.07%)
Aug 17, 2021 38.63 38.75 38.24 38.75 8,735 -0.11(-0.28%)
Aug 16, 2021 38.93 39.41 38.86 38.86 13,444 -0.52(-1.32%)
Aug 13, 2021 39.77 39.78 39.38 39.38 19,500 -0.55(-1.38%)
Aug 12, 2021 39.65 39.93 39.65 39.93 74,731 +0.05(+0.13%)
Aug 11, 2021 39.74 39.88 39.34 39.88 11,221 +0.16(+0.40%)
Aug 10, 2021 40.08 40.08 39.70 39.72 8,814 +0.02(+0.05%)
Aug 09, 2021 39.91 40.08 39.70 39.70 19,626 -0.31(-0.79%)
Aug 06, 2021 39.92 40.55 39.85 40.01 4,549 +0.05(+0.14%)
Aug 05, 2021 39.56 39.96 39.46 39.96 8,663 +0.72(+1.82%)
Aug 04, 2021 39.28 39.39 39.22 39.24 3,736 -0.11(-0.27%)
Aug 03, 2021 39.49 39.49 38.95 39.35 12,260 -0.27(-0.68%)
Aug 02, 2021 39.92 39.98 39.35 39.62 9,965 -0.08(-0.20%)
Jul 30, 2021 39.61 40.02 39.36 39.70 10,247 -0.13(-0.33%)
Jul 29, 2021 39.73 40.05 39.73 39.83 31,666 +0.02(+0.05%)
Jul 28, 2021 39.41 39.90 39.16 39.81 10,015 +0.96(+2.47%)
Jul 27, 2021 39.38 39.38 38.64 38.85 28,670 -0.60(-1.52%)
Jul 26, 2021 39.85 39.85 39.33 39.45 9,755 -0.18(-0.46%)
Jul 23, 2021 39.50 39.81 39.35 39.63 10,914 +0.07(+0.18%)
Jul 22, 2021 39.55 39.69 39.27 39.56 7,523 +0.02(+0.06%)
Jul 21, 2021 39.59 39.61 39.39 39.54 7,057 +0.24(+0.60%)
Jul 20, 2021 38.21 39.41 38.04 39.30 25,619 +1.25(+3.29%)
Jul 19, 2021 37.82 38.43 37.61 38.05 15,164 -0.42(-1.09%)
Jul 16, 2021 38.63 38.98 38.27 38.47 8,404 +0.11(+0.29%)
Jul 15, 2021 38.20 38.58 37.92 38.36 7,998 -0.21(-0.54%)
Jul 14, 2021 39.49 39.56 38.55 38.57 13,976 -0.78(-1.98%)
Jul 13, 2021 39.57 39.73 39.35 39.35 11,775 -0.38(-0.97%)
Jul 12, 2021 39.85 39.85 39.57 39.73 6,252 -0.02(-0.04%)
Jul 09, 2021 39.62 39.85 39.46 39.75 7,261 +0.40(+1.01%)
Jul 08, 2021 38.73 39.59 38.68 39.35 3,598 -0.30(-0.77%)
Jul 07, 2021 39.90 40.00 39.30 39.66 11,685 -0.18(-0.46%)
Jul 06, 2021 39.96 39.96 39.63 39.84 10,777 -0.16(-0.40%)
Jul 02, 2021 40.24 40.24 39.82 40.00 12,721 +0.02(+0.05%)
Jul 01, 2021 39.98 40.24 39.93 39.98 23,930 -0.01(-0.03%)
Jun 30, 2021 40.08 40.18 39.71 39.99 12,045 -0.12(-0.30%)
Jun 29, 2021 39.94 40.23 39.89 40.11 8,780 +0.16(+0.40%)
Jun 28, 2021 39.93 40.12 39.72 39.95 18,062 +0.05(+0.14%)
Jun 25, 2021 39.88 39.99 39.87 39.90 7,957 +0.07(+0.17%)
Jun 24, 2021 39.53 39.86 39.53 39.83 5,295 +0.32(+0.80%)
Jun 23, 2021 39.39 39.52 39.28 39.51 8,267 +0.31(+0.79%)
Jun 22, 2021 39.09 39.30 38.96 39.20 11,963 +0.32(+0.82%)
Jun 21, 2021 38.72 39.14 38.46 38.88 9,606 +0.42(+1.09%)
Jun 18, 2021 38.09 38.65 38.09 38.46 6,829 -0.10(-0.25%)
Jun 17, 2021 38.03 38.56 38.03 38.56 38,801 +0.23(+0.59%)
Jun 16, 2021 38.27 38.41 37.79 38.33 9,358 +0.22(+0.58%)
Jun 15, 2021 38.33 38.42 38.07 38.11 68,866 -0.32(-0.83%)
Jun 14, 2021 38.32 38.68 38.30 38.43 13,066 +0.03(+0.08%)
Jun 11, 2021 38.17 38.40 38.08 38.40 35,022 +0.46(+1.21%)
Jun 10, 2021 37.90 38.14 37.69 37.94 16,442 +0.18(+0.48%)
Jun 09, 2021 38.22 38.22 37.67 37.76 34,549 -0.26(-0.68%)
Jun 08, 2021 37.51 38.10 37.48 38.02 9,905 +0.35(+0.93%)
Jun 07, 2021 37.03 37.67 36.92 37.67 14,884 +0.52(+1.40%)
Jun 04, 2021 37.01 37.23 37.01 37.15 13,049 +0.25(+0.67%)
Jun 03, 2021 37.00 37.00 36.61 36.90 8,358 -0.44(-1.17%)
Jun 02, 2021 37.49 37.49 37.13 37.34 13,137 -0.14(-0.37%)
Jun 01, 2021 37.54 37.62 37.24 37.48 12,362 -0.04(-0.11%)
May 28, 2021 37.52 37.76 37.42 37.52 23,048 +0.04(+0.11%)
May 27, 2021 37.18 37.52 37.05 37.48 8,944 +0.15(+0.40%)
May 26, 2021 36.98 37.33 36.91 37.33 13,513 +0.52(+1.41%)
May 25, 2021 37.03 37.24 36.81 36.81 12,502 -0.12(-0.33%)
May 24, 2021 36.83 37.11 36.83 36.93 12,911 +0.21(+0.56%)
May 21, 2021 36.98 37.19 36.72 36.72 5,425 +0.01(+0.03%)
May 20, 2021 36.38 36.84 36.38 36.71 15,930 +0.39(+1.08%)
May 19, 2021 35.90 36.35 35.73 36.32 215,142 -0.42(-1.14%)
May 18, 2021 36.71 37.08 36.51 36.74 12,181 +0.30(+0.81%)
May 17, 2021 36.70 36.84 36.17 36.44 14,684 -0.37(-0.99%)
May 14, 2021 36.26 36.86 36.03 36.81 34,916 +0.88(+2.43%)
May 13, 2021 36.05 36.62 35.44 35.94 41,412 -0.00(-0.01%)
May 12, 2021 36.67 36.77 35.86 35.94 37,217 -1.14(-3.07%)
May 11, 2021 36.37 37.25 35.92 37.08 33,640 -0.02(-0.05%)
May 10, 2021 37.85 37.85 37.04 37.10 28,067 -0.95(-2.50%)
May 07, 2021 37.81 38.28 37.81 38.05 39,462 +0.66(+1.76%)
May 06, 2021 37.23 37.56 36.98 37.39 31,324 -0.05(-0.13%)
May 05, 2021 37.89 38.29 37.25 37.44 17,660 -0.44(-1.16%)
May 04, 2021 38.76 38.76 37.78 37.88 12,634 -0.99(-2.55%)
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.