Motley Fool Small Cap Growth ETF (TMFS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4654 | -1.40222958723 | 33.19 | 33.5 | 32.5934 | 2920 | 33.03356515 | SP |
| 4 | 0.7346 | 2.29634260706 | 31.99 | 33.5 | 30.4018 | 3686 | 32.3307996 | SP |
| 12 | 1.0746 | 3.39526066351 | 31.65 | 34.3 | 30 | 6107 | 32.54928579 | SP |
| 26 | 1.9146 | 6.21421616358 | 30.81 | 34.3 | 28.81 | 7240 | 31.35403031 | SP |
| 52 | 5.3246 | 19.4328467153 | 27.4 | 34.3 | 25.5414 | 11189 | 29.67591234 | SP |
| 156 | -3.7854 | -10.3681183237 | 36.51 | 36.8178 | 22.06 | 10258 | 28.87287112 | SP |
| 260 | -3.7854 | -10.3681183237 | 36.51 | 36.8178 | 22.06 | 10258 | 28.87287112 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908200 | 32.870399 | -0.06 | -0.18 | 32.82 | 32.909999 | 32.82 | 1203 |
| 1727821800 | 32.9284 | -0.26 | -0.79 | 33.21 | 33.21 | 32.5934 | 5338 |
| 1727735400 | 33.1907 | 0 | 0.00 | 33.06 | 33.369999 | 33.002699 | 3079 |
| 1727476200 | 33.1901 | 0.29 | 0.87 | 33.159999 | 33.5 | 33.125 | 3208 |
| 1727389800 | 32.9047 | 0.13 | 0.38 | 33.189999 | 33.189999 | 32.89 | 1795 |
| 1727303400 | 32.7796 | -0.35 | -1.07 | 33.06 | 33.06 | 32.7796 | 3454 |
| 1727217000 | 33.133899 | 0.01 | 0.04 | 33.4 | 33.4 | 33.11 | 2127 |
| 1727130600 | 33.119999 | 0 | 0.00 | 33.259999 | 33.32 | 33.0704 | 4550 |
| 1726871400 | 33.119799 | -0.14 | -0.43 | 33.32 | 33.32 | 33.0201 | 6021 |
| 1726785000 | 33.2637 | 0.78 | 2.41 | 33.22 | 33.35 | 33.009999 | 4786 |
| 1726698600 | 32.479999 | 0 | 0.01 | 32.57 | 32.9299 | 32.406999 | 3127 |
| 1726612200 | 32.478099 | 0.18 | 0.55 | 32.56 | 32.849899 | 32.478099 | 1465 |
| 1726525800 | 32.301 | 0.2 | 0.63 | 32.2 | 32.301 | 32.1 | 3785 |
| 1726266600 | 32.1 | 0.56 | 1.78 | 31.79 | 32.18 | 31.79 | 4084 |
| 1726180200 | 31.5373 | 0.42 | 1.34 | 31.29 | 31.5422 | 31.08 | 4164 |
| 1726093800 | 31.1198 | 0.17 | 0.55 | 30.87 | 31.1198 | 30.4018 | 2486 |
| 1726007400 | 30.9493 | -0.39 | -1.25 | 31.4 | 31.4 | 30.84 | 3501 |
| 1725921000 | 31.34 | 0.12 | 0.39 | 31.4 | 31.4968 | 31.32 | 6898 |
| 1725661800 | 31.2168 | -0.44 | -1.40 | 31.69 | 31.87 | 31.2168 | 5476 |
| 1725575400 | 31.6585 | -0.27 | -0.85 | 31.99 | 31.99 | 31.505 | 4186 |
| 1725489000 | 31.93 | 0.13 | 0.41 | 31.73 | 32.070099 | 31.73 | 1670 |
| 1725402600 | 31.7993 | -0.8 | -2.47 | 32.25 | 32.39 | 31.785 | 3772 |
| 1725057000 | 32.6034 | 0.14 | 0.43 | 32.619999 | 32.63 | 32.2882 | 4146 |
| 1724970600 | 32.4622 | 0.24 | 0.74 | 32.49 | 32.74 | 32.4622 | 11440 |
| 1724884200 | 32.2252 | -0.31 | -0.95 | 32.32 | 32.5 | 32.11 | 15449 |
| 1724797800 | 32.5357 | -0.18 | -0.56 | 32.52 | 32.564999 | 32.371899 | 5684 |
| 1724711400 | 32.718 | -0.17 | -0.53 | 33.1 | 33.1 | 32.718 | 9512 |
| 1724452200 | 32.8925 | 0.68 | 2.12 | 32.29 | 32.8932 | 32.29 | 5629 |
| 1724365800 | 32.21 | -0.19 | -0.60 | 32.5 | 32.5 | 32.165 | 4748 |
| 1724279400 | 32.4029 | 0.33 | 1.03 | 32.25 | 32.4029 | 32.235 | 3138 |
| 1724193000 | 32.0737 | -0.33 | -1.01 | 32.46 | 32.46 | 32.02 | 2923 |
| 1724106600 | 32.4003 | 0.26 | 0.81 | 32.15 | 32.4003 | 32.14 | 9709 |
| 1723847400 | 32.138599 | 0.04 | 0.14 | 31.88 | 32.209899 | 31.88 | 8277 |
| 1723761000 | 32.095 | 0.7 | 2.23 | 32 | 32.195 | 32 | 4168 |
| 1723674600 | 31.3961 | -0.1 | -0.31 | 31.58 | 31.58 | 31.26 | 4868 |
| 1723588200 | 31.495 | 0.42 | 1.35 | 31.3 | 31.5 | 31.3 | 2525 |
| 1723501800 | 31.0747 | -0.26 | -0.84 | 31.41 | 31.41 | 31.06 | 3952 |
| 1723242600 | 31.3378 | -0.25 | -0.80 | 31.57 | 31.57 | 31.26 | 5339 |
| 1723156200 | 31.59 | 0.58 | 1.87 | 31.4 | 31.7047 | 31.1381 | 4076 |
| 1723069800 | 31.0111 | -0.27 | -0.86 | 31.84 | 31.84 | 30.99 | 7174 |
| 1722983400 | 31.28 | 0.28 | 0.90 | 31.04 | 31.635 | 30.95 | 9283 |
| 1722897000 | 31.0025 | -0.88 | -2.75 | 30 | 31.2968 | 29.92 | 10654 |
| 1722637800 | 31.88 | -1.03 | -3.12 | 32.1 | 32.1 | 31.53 | 13333 |
| 1722551400 | 32.905299 | -0.83 | -2.47 | 33.81 | 33.9797 | 32.6875 | 9009 |
| 1722465000 | 33.7392 | 0.07 | 0.21 | 33.68 | 34.3 | 33.5 | 12001 |
| 1722378600 | 33.6695 | -0.18 | -0.54 | 33.99 | 34.16 | 33.6217 | 2787 |
| 1722292200 | 33.8525 | -0.09 | -0.27 | 34.03 | 34.1499 | 33.782 | 4407 |
| 1722033000 | 33.9428 | 0.43 | 1.29 | 34.05 | 34.0661 | 33.795 | 5353 |
| 1721946600 | 33.5099 | 0.76 | 2.32 | 32.88 | 33.88 | 32.88 | 13800 |
| 1721860200 | 32.7509 | -0.78 | -2.33 | 33.27 | 33.4352 | 32.7509 | 5638 |
| 1721773800 | 33.5325 | 0.02 | 0.07 | 33.439999 | 33.73 | 33.439999 | 4424 |
| 1721687400 | 33.508 | 0.52 | 1.57 | 33.229999 | 33.5199 | 33.1884 | 3757 |
| 1721428200 | 32.99 | -0.21 | -0.63 | 33.229999 | 33.229999 | 32.92 | 2056 |
| 1721341800 | 33.198 | -0.52 | -1.55 | 33.72 | 34.0199 | 32.97 | 8975 |
| 1721255400 | 33.72 | -0.22 | -0.65 | 33.56 | 34.08 | 33.56 | 8357 |
| 1721169000 | 33.94 | 1 | 3.04 | 33.11 | 33.96 | 33.11 | 19905 |
| 1721082600 | 32.939999 | 0.57 | 1.76 | 32.6 | 33.025 | 32.6 | 22019 |
| 1720823400 | 32.369999 | 0.28 | 0.88 | 32.369999 | 32.511899 | 32.35 | 6733 |
| 1720737000 | 32.087699 | 0.82 | 2.62 | 31.65 | 32.1499 | 31.63 | 7262 |
| 1720650600 | 31.268 | 0.16 | 0.53 | 31.27 | 31.27 | 31.055 | 3001 |
| 1720564200 | 31.1039 | -0.33 | -1.04 | 31.49 | 31.49 | 31.1039 | 1126 |
| 1720477800 | 31.43 | 0.11 | 0.35 | 31.32 | 31.5599 | 31.32 | 16090 |
| 1720218600 | 31.3191 | 0 | 0.01 | 31 | 31.3191 | 31 | 4834 |
| 1720040640 | 31.3167 | -0.02 | -0.07 | 31.31 | 31.38 | 31.31 | 2318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
