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%)
Apr 01, 2020 20.12 20.57 19.94 20.07 27,351 -0.77(-3.69%)
Mar 31, 2020 21.32 21.68 20.74 20.84 59,349 -0.92(-4.23%)
Mar 30, 2020 21.28 21.79 21.13 21.76 35,171 +0.36(+1.68%)
Mar 27, 2020 21.56 21.79 21.26 21.40 33,900 -0.85(-3.82%)
Mar 26, 2020 21.59 22.25 21.40 22.25 33,698 +1.15(+5.45%)
Mar 25, 2020 21.11 21.70 20.69 21.10 21,956 +0.09(+0.43%)
Mar 24, 2020 20.78 21.20 20.34 21.01 41,571 +1.61(+8.30%)
Mar 23, 2020 19.01 19.90 18.51 19.40 38,311 +0.10(+0.52%)
Mar 20, 2020 20.18 20.35 19.06 19.30 77,600 -0.16(-0.82%)
Mar 19, 2020 18.21 19.74 17.60 19.46 59,025 +0.70(+3.73%)
Mar 18, 2020 19.14 19.67 17.85 18.76 73,152 -1.56(-7.68%)
Mar 17, 2020 19.33 20.32 18.44 20.32 27,814 +1.88(+10.20%)
Mar 16, 2020 18.00 20.21 17.61 18.44 86,065 -3.13(-14.51%)
Mar 13, 2020 21.50 21.86 20.06 21.57 56,800 +0.73(+3.50%)
Mar 12, 2020 21.30 21.76 19.99 20.84 93,379 -1.81(-7.99%)
Mar 11, 2020 23.27 23.60 22.44 22.65 25,678 -1.29(-5.39%)
Mar 10, 2020 24.17 24.17 22.63 23.94 38,355 +0.65(+2.79%)
Mar 09, 2020 22.93 24.19 22.93 23.29 106,492 -2.00(-7.91%)
Mar 06, 2020 25.20 25.51 24.83 25.29 93,300 -0.66(-2.54%)
Mar 05, 2020 25.92 26.46 25.75 25.95 19,533 -0.50(-1.90%)
Mar 04, 2020 26.30 26.45 25.73 26.45 23,839 +0.50(+1.93%)
Mar 03, 2020 26.58 27.08 25.57 25.95 27,788 -0.46(-1.74%)
Mar 02, 2020 25.82 26.41 25.32 26.41 45,457 +0.76(+2.96%)
Feb 28, 2020 25.03 25.93 25.01 25.65 84,900 -0.35(-1.36%)
Feb 27, 2020 25.69 26.79 25.58 26.00 56,646 -0.29(-1.10%)
Feb 26, 2020 26.42 26.93 26.11 26.29 32,090 -0.15(-0.56%)
Feb 25, 2020 27.09 27.26 26.11 26.44 47,880 -0.65(-2.40%)
Feb 24, 2020 26.80 27.29 26.61 27.09 63,728 -0.84(-2.99%)
Feb 21, 2020 28.40 28.40 27.77 27.93 25,800 -0.42(-1.49%)
Feb 20, 2020 28.43 28.53 27.89 28.35 16,475 -0.08(-0.29%)
Feb 19, 2020 28.08 28.59 28.08 28.43 40,661 +0.46(+1.63%)
Feb 18, 2020 27.73 27.97 27.73 27.97 9,316 +0.09(+0.34%)
Feb 14, 2020 27.98 28.00 27.79 27.88 21,000 +0.04(+0.15%)
Feb 13, 2020 27.59 27.94 27.49 27.84 27,322 +0.10(+0.37%)
Feb 12, 2020 27.81 27.81 27.54 27.73 7,548 +0.20(+0.72%)
Feb 11, 2020 27.90 27.90 27.50 27.53 28,269 -0.03(-0.10%)
Feb 10, 2020 27.10 27.56 27.10 27.56 30,544 +0.43(+1.59%)
Feb 07, 2020 27.47 27.50 27.08 27.13 36,100 -0.48(-1.74%)
Feb 06, 2020 27.37 27.63 27.34 27.61 18,157 +0.12(+0.45%)
Feb 05, 2020 27.98 27.98 27.46 27.49 7,564 -0.09(-0.31%)
Feb 04, 2020 27.32 27.67 27.29 27.57 28,123 +0.70(+2.61%)
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.