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, 2021 39.48 39.65 39.02 39.25 19,700 -0.43(-1.08%)
Apr 29, 2021 40.38 40.38 39.38 39.68 11,920 -0.17(-0.43%)
Apr 28, 2021 39.86 40.07 39.85 39.85 42,762 -0.06(-0.15%)
Apr 27, 2021 39.85 40.12 39.74 39.91 10,655 -0.01(-0.03%)
Apr 26, 2021 39.23 39.98 39.23 39.92 43,700 +0.81(+2.08%)
Apr 23, 2021 38.53 39.35 38.53 39.11 16,100 +0.47(+1.22%)
Apr 22, 2021 38.21 39.06 38.21 38.64 16,262 +0.33(+0.86%)
Apr 21, 2021 37.52 38.41 37.52 38.31 12,791 +0.58(+1.54%)
Apr 20, 2021 38.29 38.44 37.50 37.73 17,061 -0.57(-1.49%)
Apr 19, 2021 38.79 38.80 38.12 38.30 17,380 -0.64(-1.64%)
Apr 16, 2021 38.89 39.05 38.74 38.94 12,600 +0.05(+0.12%)
Apr 15, 2021 38.87 38.98 38.58 38.89 17,076 +0.19(+0.49%)
Apr 14, 2021 38.14 38.96 38.14 38.70 17,975 +0.47(+1.24%)
Apr 13, 2021 37.84 38.23 37.66 38.23 13,608 +0.25(+0.65%)
Apr 12, 2021 38.10 38.10 37.49 37.98 19,772 -0.29(-0.77%)
Apr 09, 2021 38.34 38.34 37.75 38.27 14,600 -0.10(-0.25%)
Apr 08, 2021 37.81 38.37 37.81 38.37 14,178 +0.70(+1.87%)
Apr 07, 2021 38.18 38.39 37.58 37.67 17,499 -0.71(-1.86%)
Apr 06, 2021 38.46 38.60 38.11 38.38 18,408 +0.26(+0.68%)
Apr 05, 2021 38.57 38.61 38.04 38.12 30,291 -0.36(-0.94%)
Apr 01, 2021 37.99 38.64 37.99 38.48 27,900 +0.98(+2.61%)
Mar 31, 2021 37.45 37.84 37.41 37.50 24,432 +0.62(+1.68%)
Mar 30, 2021 36.41 37.12 36.22 36.88 19,011 +0.28(+0.77%)
Mar 29, 2021 37.25 37.73 36.60 36.60 26,301 -1.14(-3.02%)
Mar 26, 2021 37.88 37.88 36.89 37.74 29,500 +0.20(+0.53%)
Mar 25, 2021 36.57 37.59 36.05 37.54 26,199 +0.68(+1.84%)
Mar 24, 2021 37.99 38.06 36.81 36.86 36,971 -0.97(-2.56%)
Mar 23, 2021 38.55 39.15 37.83 37.83 43,391 -1.17(-3.00%)
Mar 22, 2021 39.22 39.36 38.75 39.00 36,109 +0.18(+0.46%)
Mar 19, 2021 38.17 39.11 38.12 38.82 16,100 +0.28(+0.73%)
Mar 18, 2021 39.93 40.00 38.50 38.54 26,261 -1.69(-4.21%)
Mar 17, 2021 40.00 40.23 39.30 40.23 16,810 +0.08(+0.20%)
Mar 16, 2021 41.00 41.00 39.97 40.15 23,878 -0.63(-1.55%)
Mar 15, 2021 40.36 40.78 39.97 40.78 34,992 +0.63(+1.58%)
Mar 12, 2021 39.78 40.16 39.60 40.15 22,500 -0.08(-0.21%)
Mar 11, 2021 39.94 40.25 39.79 40.23 36,293 +1.13(+2.89%)
Mar 10, 2021 39.91 39.91 39.07 39.10 24,764 -0.03(-0.08%)
Mar 09, 2021 39.00 39.46 38.69 39.13 81,427 +1.15(+3.03%)
Mar 08, 2021 38.48 39.14 37.80 37.98 42,745 -0.52(-1.35%)
Mar 05, 2021 38.26 38.70 36.88 38.50 80,500 +0.45(+1.18%)
Mar 04, 2021 39.20 39.51 37.51 38.05 116,836 -1.65(-4.16%)
Mar 03, 2021 41.41 41.41 39.70 39.70 78,197 -1.51(-3.67%)
Mar 02, 2021 42.53 42.82 41.13 41.21 54,853 -1.18(-2.78%)
Mar 01, 2021 42.22 42.45 41.93 42.39 36,660 +1.27(+3.09%)
Feb 26, 2021 41.00 41.60 40.49 41.12 24,000 +0.15(+0.36%)
Feb 25, 2021 43.11 43.11 40.65 40.97 55,656 -1.65(-3.87%)
Feb 24, 2021 42.50 43.02 41.89 42.62 36,965 +0.30(+0.71%)
Feb 23, 2021 42.62 42.62 41.14 42.32 253,774 -0.53(-1.25%)
Feb 22, 2021 43.48 43.48 42.78 42.85 31,982 -0.58(-1.32%)
Feb 19, 2021 42.95 43.96 42.86 43.43 87,300 +0.96(+2.26%)
Feb 18, 2021 42.11 42.63 42.01 42.47 29,860 -0.22(-0.52%)
Feb 17, 2021 43.15 43.15 42.08 42.69 74,961 -0.61(-1.41%)
Feb 16, 2021 44.64 44.75 43.19 43.30 57,992 -0.90(-2.04%)
Feb 12, 2021 43.85 44.20 43.67 44.20 23,300 +0.31(+0.71%)
Feb 11, 2021 44.36 44.36 43.51 43.89 43,585 +0.06(+0.13%)
Feb 10, 2021 44.59 44.83 43.37 43.83 45,592 -0.21(-0.48%)
Feb 09, 2021 43.78 44.16 43.65 44.04 42,234 +0.55(+1.26%)
Feb 08, 2021 42.63 43.50 42.63 43.49 44,847 +0.99(+2.33%)
Feb 05, 2021 42.00 42.52 41.99 42.50 36,600 +0.56(+1.34%)
Feb 04, 2021 41.01 41.96 41.01 41.94 25,316 +0.88(+2.14%)
Feb 03, 2021 41.61 41.61 40.59 41.06 27,750 -0.10(-0.26%)
Feb 02, 2021 40.49 41.40 40.49 41.16 25,069 +0.87(+2.15%)
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.