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 (%)
Sep 30, 2019 22.40 22.60 22.39 22.50 11,486 +0.10(+0.43%)
Sep 27, 2019 22.73 22.77 22.30 22.40 30,200 -0.33(-1.45%)
Sep 26, 2019 22.98 22.98 22.63 22.73 9,870 -0.21(-0.91%)
Sep 25, 2019 22.84 22.95 22.61 22.94 8,696 +0.06(+0.28%)
Sep 24, 2019 23.34 23.42 22.78 22.88 22,530 -0.53(-2.28%)
Sep 23, 2019 23.56 23.56 23.34 23.41 6,336 -0.15(-0.64%)
Sep 20, 2019 23.33 23.64 23.33 23.56 5,800 +0.06(+0.24%)
Sep 19, 2019 23.54 23.76 23.50 23.50 2,679 -0.04(-0.15%)
Sep 18, 2019 23.61 23.61 23.30 23.54 11,638 -0.19(-0.82%)
Sep 17, 2019 23.69 23.75 23.58 23.73 5,425 -0.01(-0.06%)
Sep 16, 2019 23.31 23.91 23.31 23.75 3,497 -0.01(-0.03%)
Sep 13, 2019 24.09 24.09 23.74 23.75 4,000 -0.07(-0.30%)
Sep 12, 2019 23.83 23.89 23.58 23.83 18,758 +0.13(+0.53%)
Sep 11, 2019 23.26 23.70 23.26 23.70 13,259 +0.45(+1.94%)
Sep 10, 2019 22.92 23.25 22.85 23.25 6,134 +0.20(+0.87%)
Sep 09, 2019 23.27 23.27 22.90 23.05 11,802 -0.04(-0.19%)
Sep 06, 2019 23.27 23.49 23.09 23.09 7,400 -0.19(-0.80%)
Sep 05, 2019 23.31 23.32 23.02 23.28 14,993 +0.28(+1.21%)
Sep 04, 2019 23.08 23.08 22.94 23.00 7,535 +0.09(+0.41%)
Sep 03, 2019 23.03 23.03 22.82 22.91 16,955 -0.43(-1.85%)
Aug 30, 2019 23.42 23.42 23.18 23.34 43,400 -0.06(-0.27%)
Aug 29, 2019 23.15 23.46 23.15 23.40 24,847 +0.39(+1.69%)
Aug 28, 2019 22.84 23.15 22.73 23.01 7,972 +0.04(+0.20%)
Aug 27, 2019 23.38 23.38 22.85 22.97 16,338 -0.16(-0.70%)
Aug 26, 2019 23.03 23.14 22.89 23.13 10,886 +0.24(+1.04%)
Aug 23, 2019 23.54 23.57 22.84 22.89 10,700 -0.67(-2.86%)
Aug 22, 2019 23.55 23.63 23.42 23.56 6,974 -0.03(-0.12%)
Aug 21, 2019 23.54 23.69 23.54 23.59 9,564 +0.19(+0.82%)
Aug 20, 2019 23.22 23.47 23.22 23.40 9,632 -0.03(-0.13%)
Aug 19, 2019 23.30 23.50 23.30 23.43 22,201 +0.26(+1.11%)
Aug 16, 2019 22.78 23.20 22.78 23.17 12,100 +0.51(+2.27%)
Aug 15, 2019 22.86 22.94 22.55 22.66 34,291 -0.20(-0.87%)
Aug 14, 2019 23.36 23.36 22.71 22.86 19,227 -0.73(-3.09%)
Aug 13, 2019 23.26 23.64 23.26 23.59 3,325 +0.30(+1.28%)
Aug 12, 2019 23.42 23.50 23.27 23.29 5,731 -0.38(-1.59%)
Aug 09, 2019 23.81 23.81 23.59 23.67 13,400 -0.25(-1.05%)
Aug 08, 2019 23.24 23.94 23.24 23.92 7,935 +0.74(+3.19%)
Aug 07, 2019 23.13 23.21 22.89 23.18 22,449 -0.15(-0.64%)
Aug 06, 2019 23.13 23.39 23.08 23.33 13,738 +0.25(+1.08%)
Aug 05, 2019 23.64 23.64 22.82 23.08 37,864 -0.91(-3.80%)
Aug 02, 2019 24.09 24.16 23.81 23.99 22,600 -0.31(-1.29%)
Aug 01, 2019 24.78 24.80 24.20 24.30 13,049 -0.28(-1.12%)
Jul 31, 2019 25.00 25.00 24.55 24.58 15,581 -0.29(-1.17%)
Jul 30, 2019 24.52 24.87 24.45 24.87 10,628 +0.26(+1.04%)
Jul 29, 2019 24.98 24.98 24.42 24.61 9,032 -0.23(-0.93%)
Jul 26, 2019 24.48 24.95 24.48 24.84 9,100 +0.24(+0.96%)
Jul 25, 2019 24.99 24.99 24.60 24.61 4,038 -0.29(-1.15%)
Jul 24, 2019 24.34 24.92 24.34 24.90 9,914 +0.46(+1.86%)
Jul 23, 2019 24.77 24.77 24.33 24.44 16,582 +0.00(+0.00%)
Jul 22, 2019 24.57 24.57 24.40 24.44 10,299 +0.08(+0.33%)
Jul 19, 2019 24.43 24.62 24.36 24.36 7,500 -0.08(-0.33%)
Jul 18, 2019 24.39 24.45 24.27 24.44 11,858 +0.02(+0.08%)
Jul 17, 2019 24.49 24.49 24.38 24.42 14,991 +0.03(+0.12%)
Jul 16, 2019 24.38 24.54 24.37 24.39 7,129 -0.12(-0.50%)
Jul 15, 2019 24.73 24.73 24.50 24.52 15,280 -0.07(-0.29%)
Jul 12, 2019 24.33 24.60 24.33 24.59 8,700 +0.25(+1.01%)
Jul 11, 2019 24.49 24.49 24.29 24.34 13,832 +0.00(+0.01%)
Jul 10, 2019 24.47 24.47 24.17 24.34 8,842 +0.14(+0.57%)
Jul 09, 2019 24.04 24.22 24.00 24.20 14,058 +0.08(+0.33%)
Jul 08, 2019 24.25 24.25 24.00 24.12 10,740 -0.19(-0.77%)
Jul 05, 2019 24.23 24.32 24.04 24.31 31,700 +0.03(+0.14%)
Jul 03, 2019 24.28 24.32 24.14 24.27 6,000 +0.18(+0.73%)
Jul 02, 2019 24.01 24.10 23.96 24.10 27,805 -0.01(-0.05%)
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.