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 (%)
May 31, 2019 22.21 22.36 22.07 22.27 21,800 -0.39(-1.72%)
May 30, 2019 22.85 22.85 22.55 22.66 13,890 +0.15(+0.67%)
May 29, 2019 22.57 22.69 22.49 22.51 15,115 -0.44(-1.92%)
May 28, 2019 22.95 23.12 22.87 22.95 15,768 +0.02(+0.08%)
May 24, 2019 22.98 22.99 22.79 22.93 7,600 +0.22(+0.98%)
May 23, 2019 22.84 22.94 22.56 22.71 10,871 -0.48(-2.07%)
May 22, 2019 23.31 23.36 23.15 23.19 6,329 -0.14(-0.60%)
May 21, 2019 23.21 23.33 23.21 23.33 6,551 +0.40(+1.74%)
May 20, 2019 23.07 23.07 22.74 22.93 13,868 -0.20(-0.86%)
May 17, 2019 23.14 23.42 23.08 23.13 7,400 -0.28(-1.20%)
May 16, 2019 23.05 23.65 23.05 23.41 13,237 +0.29(+1.25%)
May 15, 2019 22.96 23.27 22.84 23.12 11,704 +0.17(+0.75%)
May 14, 2019 22.65 23.11 22.65 22.95 16,718 +0.30(+1.32%)
May 13, 2019 23.14 23.14 22.53 22.65 23,879 -0.75(-3.21%)
May 10, 2019 23.26 23.40 22.84 23.40 12,500 +0.08(+0.34%)
May 09, 2019 23.07 23.39 22.85 23.32 24,103 -0.04(-0.16%)
May 08, 2019 23.65 23.71 23.36 23.36 9,597 -0.31(-1.31%)
May 07, 2019 24.01 24.04 23.51 23.67 15,943 -0.35(-1.46%)
May 06, 2019 23.65 24.10 23.65 24.02 12,120 -0.12(-0.49%)
May 03, 2019 23.91 24.16 23.74 24.14 17,900 +0.41(+1.72%)
May 02, 2019 23.66 23.77 23.39 23.73 13,393 +0.08(+0.34%)
May 01, 2019 24.04 24.04 23.60 23.65 6,036 -0.18(-0.77%)
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%)
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.