Motley Fool Small Cap Growth ETF (TMFS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.655 | -2.11700064641 | 30.94 | 30.94 | 29.97 | 9682 | 30.35638087 | SP |
| 4 | -1.015 | -3.2428115016 | 31.3 | 31.5 | 29.97 | 11170 | 30.69442817 | SP |
| 12 | -1.275 | -4.03992395437 | 31.56 | 32 | 28.81 | 8618 | 30.56949694 | SP |
| 26 | -0.365 | -1.19086460033 | 30.65 | 32 | 28.81 | 11065 | 30.34092092 | SP |
| 52 | 2.235 | 7.9679144385 | 28.05 | 32 | 25.5414 | 11391 | 29.09117964 | SP |
| 156 | -6.225 | -17.0501232539 | 36.51 | 36.8178 | 22.06 | 10744 | 28.64673564 | SP |
| 260 | -6.225 | -17.0501232539 | 36.51 | 36.8178 | 22.06 | 10744 | 28.64673564 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 30.285 | -0.03 | -0.09 | 30.11 | 30.38 | 30.11 | 17361 |
| 1718749800 | 30.311 | 0 | 0.00 | 30.16 | 30.49 | 30.16 | 8744 |
| 1718663400 | 30.31 | 0.12 | 0.39 | 30.14 | 30.32 | 29.97 | 14006 |
| 1718404200 | 30.1933 | -0.44 | -1.43 | 30.19 | 30.1933 | 30.1101 | 7629 |
| 1718317800 | 30.6307 | -0.38 | -1.24 | 30.94 | 30.94 | 30.3561 | 8350 |
| 1718231400 | 31.0141 | 0.49 | 1.61 | 31.05 | 31.165 | 30.97 | 8209 |
| 1718145000 | 30.5221 | -0.04 | -0.12 | 30.35 | 30.59 | 30.2201 | 2994 |
| 1718058600 | 30.56 | -0.01 | -0.03 | 30.4 | 30.585 | 30.3 | 4176 |
| 1717799400 | 30.5686 | -0.24 | -0.77 | 30.55 | 30.76 | 30.4954 | 4207 |
| 1717713000 | 30.8048 | -0.01 | -0.03 | 30.65 | 30.9075 | 30.65 | 2093 |
| 1717626600 | 30.8143 | 0.39 | 1.27 | 30.47 | 30.8143 | 30.4 | 9534 |
| 1717540200 | 30.4284 | -0.37 | -1.21 | 30.58 | 30.7 | 30.4284 | 3759 |
| 1717453800 | 30.8 | -0.14 | -0.46 | 31.11 | 31.11 | 30.71 | 3615 |
| 1717194600 | 30.943 | 0.17 | 0.56 | 30.99 | 30.99 | 30.6223 | 5252 |
| 1717108200 | 30.77 | 0.04 | 0.13 | 30.87 | 30.892 | 30.73 | 1833 |
| 1717021800 | 30.7293 | -0.35 | -1.14 | 30.59 | 30.8023 | 30.59 | 8509 |
| 1716935400 | 31.0831 | -0.01 | -0.04 | 31.29 | 31.29 | 30.99 | 2500 |
| 1716589800 | 31.0963 | 0.36 | 1.16 | 30.93 | 31.1502 | 30.88 | 10641 |
| 1716503400 | 30.74 | -0.59 | -1.88 | 31.3 | 31.5 | 30.6883 | 95315 |
| 1716417000 | 31.3297 | -0.12 | -0.39 | 31.2 | 31.46 | 31.2 | 12002 |
| 1716330600 | 31.4535 | -0.12 | -0.38 | 31.29 | 31.4537 | 31.29 | 7277 |
| 1716244200 | 31.5743 | 0.1 | 0.33 | 31.32 | 31.66 | 31.32 | 4549 |
| 1715985000 | 31.47 | -0.06 | -0.18 | 31.56 | 31.56 | 31.41 | 3543 |
| 1715898600 | 31.528 | 0.02 | 0.06 | 31.37 | 31.56 | 31.37 | 4291 |
| 1715812200 | 31.51 | 0.15 | 0.49 | 31.54 | 31.6 | 31.4411 | 9255 |
| 1715725800 | 31.3575 | 0.13 | 0.41 | 31.41 | 31.53 | 31.3202 | 7418 |
| 1715639400 | 31.2292 | -0.03 | -0.09 | 31.36 | 31.53 | 31.2195 | 8904 |
| 1715380200 | 31.2562 | -0.06 | -0.20 | 31.49 | 31.49 | 31.18 | 4585 |
| 1715293800 | 31.32 | 0.55 | 1.79 | 30.8 | 31.3785 | 30.8 | 5107 |
| 1715207400 | 30.7684 | -0.11 | -0.37 | 30.55 | 30.965 | 30.55 | 5243 |
| 1715121000 | 30.883 | 0.07 | 0.23 | 30.75 | 31.07 | 30.75 | 2204 |
| 1715034600 | 30.813 | 0.35 | 1.16 | 30.63 | 30.813 | 30.625 | 8009 |
| 1714775400 | 30.4603 | 0.26 | 0.85 | 30.67 | 30.6767 | 30.36 | 6206 |
| 1714689000 | 30.2032 | 0.52 | 1.76 | 29.96 | 30.2032 | 29.785 | 7521 |
| 1714602600 | 29.68 | 0.24 | 0.83 | 29.43 | 30.1401 | 29.43 | 9069 |
| 1714516200 | 29.4357 | -0.56 | -1.88 | 29.65 | 29.79 | 29.4357 | 5128 |
| 1714429800 | 30 | 0.27 | 0.91 | 29.88 | 30.0446 | 29.87 | 10317 |
| 1714170600 | 29.7293 | 0.28 | 0.94 | 29.58 | 29.755 | 29.41 | 4896 |
| 1714084200 | 29.4538 | -0.31 | -1.04 | 29.4 | 29.53 | 29.13 | 3807 |
| 1713997800 | 29.7646 | 0.04 | 0.13 | 29.72 | 29.9 | 29.5301 | 27296 |
| 1713911400 | 29.7246 | 0.42 | 1.42 | 29.35 | 29.86 | 29.35 | 7346 |
| 1713825000 | 29.308 | 0.3 | 1.04 | 29.23 | 29.3494 | 29.1805 | 2708 |
| 1713565800 | 29.0049 | 0.03 | 0.09 | 28.81 | 29.11 | 28.81 | 10775 |
| 1713479400 | 28.9792 | -0.27 | -0.93 | 29.36 | 29.465 | 28.9506 | 4258 |
| 1713393000 | 29.2511 | -0.19 | -0.65 | 29.62 | 29.62 | 29.21 | 12645 |
| 1713306600 | 29.4425 | -0.16 | -0.54 | 29.43 | 29.58 | 29.33 | 5914 |
| 1713220200 | 29.6025 | -0.51 | -1.69 | 30.31 | 30.31 | 29.6025 | 7924 |
| 1712961000 | 30.11 | -0.66 | -2.15 | 30.52 | 30.52 | 30.07 | 8044 |
| 1712874600 | 30.7728 | 0.14 | 0.45 | 30.745 | 30.8082 | 30.4701 | 5876 |
| 1712788200 | 30.635 | -0.64 | -2.04 | 30.66 | 30.74 | 30.53 | 7679 |
| 1712701800 | 31.2717 | 0.2 | 0.63 | 31.12 | 31.2717 | 31.12 | 3670 |
| 1712615400 | 31.0746 | 0.16 | 0.52 | 31.05 | 31.175 | 31.0318 | 2071 |
| 1712356200 | 30.9139 | 0.23 | 0.74 | 30.57 | 31 | 30.57 | 2510 |
| 1712269800 | 30.6873 | -0.17 | -0.56 | 31.15 | 31.23 | 30.615 | 2735 |
| 1712183400 | 30.8591 | -0.1 | -0.33 | 30.81 | 31.06 | 30.8 | 31783 |
| 1712097000 | 30.96 | -0.63 | -1.99 | 31.2 | 31.2 | 30.91 | 4435 |
| 1712010600 | 31.5901 | -0.28 | -0.89 | 31.95 | 31.95 | 31.5101 | 11942 |
| 1711665000 | 31.8749 | 0.37 | 1.16 | 31.56 | 32 | 31.56 | 3956 |
| 1711578600 | 31.5084 | 0.6 | 1.93 | 31.11 | 31.5084 | 31.11 | 8099 |
| 1711492200 | 30.9117 | 0.05 | 0.17 | 31.02 | 31.1205 | 30.8703 | 9212 |
| 1711405800 | 30.8601 | -0.19 | -0.61 | 31.1 | 31.17 | 30.8601 | 2956 |
| 1711146600 | 31.05 | -0.35 | -1.10 | 31.41 | 31.41 | 31.04 | 4883 |
| 1711060200 | 31.3969 | 0.31 | 0.98 | 31.31 | 31.455 | 31.31 | 4471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
