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%)
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.