Motley Fool Small-Cap Growth ETF (TMFS)
BATS: TMFS · Real-Time Price · USD
34.66
+1.35 (4.06%)
At close: May 12, 2025, 4:00 PM
34.66
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.68 | 34.77 | 34.30 | 34.66 | 34.66 | 4.06% | 8,579 |
| May 9, 2025 | 33.48 | 33.62 | 33.28 | 33.31 | 33.31 | -0.44% | 4,057 |
| May 8, 2025 | 33.46 | 33.66 | 33.46 | 33.46 | 33.46 | 3.23% | 3,871 |
| May 7, 2025 | 32.47 | 32.54 | 32.24 | 32.41 | 32.41 | 0.21% | 4,513 |
| May 6, 2025 | 32.38 | 32.49 | 32.27 | 32.34 | 32.34 | -1.26% | 4,846 |
| May 5, 2025 | 32.75 | 33.10 | 32.75 | 32.76 | 32.76 | -0.62% | 5,347 |
| May 2, 2025 | 32.52 | 32.98 | 32.52 | 32.96 | 32.96 | 2.58% | 3,490 |
| May 1, 2025 | 31.93 | 32.32 | 31.93 | 32.13 | 32.13 | 1.37% | 3,769 |
| Apr 30, 2025 | 31.32 | 31.70 | 31.26 | 31.70 | 31.70 | -0.48% | 9,390 |
| Apr 29, 2025 | 31.61 | 31.91 | 31.52 | 31.85 | 31.85 | 0.47% | 6,865 |
| Apr 28, 2025 | 31.81 | 31.81 | 31.33 | 31.70 | 31.70 | -0.03% | 8,354 |
| Apr 25, 2025 | 31.40 | 31.71 | 31.40 | 31.71 | 31.71 | 0.19% | 1,652 |
| Apr 24, 2025 | 31.25 | 31.73 | 31.15 | 31.65 | 31.65 | 1.73% | 10,365 |
| Apr 23, 2025 | 31.83 | 31.83 | 31.11 | 31.11 | 31.11 | 1.91% | 4,790 |
| Apr 22, 2025 | 30.29 | 30.53 | 30.12 | 30.53 | 30.53 | 2.00% | 4,220 |
| Apr 21, 2025 | 30.35 | 30.35 | 29.78 | 29.93 | 29.93 | -2.54% | 8,099 |
| Apr 17, 2025 | 30.50 | 30.81 | 30.36 | 30.71 | 30.71 | 0.98% | 11,442 |
| Apr 16, 2025 | 30.44 | 30.73 | 30.13 | 30.41 | 30.41 | -1.04% | 7,341 |
| Apr 15, 2025 | 30.80 | 31.12 | 30.67 | 30.73 | 30.73 | -0.41% | 10,191 |
| Apr 14, 2025 | 30.93 | 30.93 | 30.53 | 30.86 | 30.86 | 1.41% | 11,275 |
| Apr 11, 2025 | 30.04 | 30.43 | 29.73 | 30.43 | 30.43 | 1.41% | 7,288 |
| Apr 10, 2025 | 30.62 | 30.62 | 29.84 | 30.01 | 30.01 | -4.34% | 3,273 |
| Apr 9, 2025 | 28.72 | 31.37 | 28.34 | 31.37 | 31.37 | 10.06% | 15,942 |
| Apr 8, 2025 | 30.62 | 30.62 | 28.44 | 28.50 | 28.50 | -3.03% | 13,807 |
| Apr 7, 2025 | 28.23 | 30.49 | 28.14 | 29.39 | 29.39 | -0.61% | 64,213 |
| Apr 4, 2025 | 29.66 | 29.81 | 28.79 | 29.57 | 29.57 | -4.44% | 44,782 |
| Apr 3, 2025 | 31.53 | 31.58 | 30.75 | 30.94 | 30.94 | -6.69% | 10,310 |
| Apr 2, 2025 | 32.46 | 33.16 | 32.42 | 33.16 | 33.16 | 1.88% | 8,904 |
| Apr 1, 2025 | 32.32 | 32.75 | 32.03 | 32.55 | 32.55 | 0.39% | 9,754 |
| Mar 31, 2025 | 31.98 | 32.58 | 31.65 | 32.42 | 32.42 | -0.04% | 8,101 |
| Mar 28, 2025 | 32.45 | 32.48 | 32.23 | 32.44 | 32.44 | -2.29% | 3,586 |
| Mar 27, 2025 | 33.33 | 33.38 | 32.99 | 33.20 | 33.20 | -0.59% | 9,433 |
| Mar 26, 2025 | 33.80 | 33.98 | 33.23 | 33.39 | 33.39 | -1.23% | 5,290 |
| Mar 25, 2025 | 33.73 | 33.82 | 33.68 | 33.81 | 33.81 | 0.32% | 4,234 |
| Mar 24, 2025 | 33.24 | 33.70 | 33.24 | 33.70 | 33.70 | 3.03% | 9,018 |
| Mar 21, 2025 | 32.49 | 32.76 | 32.40 | 32.71 | 32.71 | -0.96% | 9,276 |
| Mar 20, 2025 | 32.79 | 33.27 | 32.79 | 33.03 | 33.03 | -0.15% | 1,275 |
| Mar 19, 2025 | 32.68 | 33.15 | 32.54 | 33.08 | 33.08 | 1.17% | 3,422 |
| Mar 18, 2025 | 32.70 | 32.70 | 32.45 | 32.70 | 32.70 | -0.65% | 17,282 |
| Mar 17, 2025 | 32.34 | 33.00 | 32.34 | 32.91 | 32.91 | 1.48% | 10,272 |
| Mar 14, 2025 | 31.96 | 32.43 | 31.96 | 32.43 | 32.43 | 2.59% | 5,573 |
| Mar 13, 2025 | 32.27 | 32.27 | 31.45 | 31.61 | 31.61 | -2.08% | 13,172 |
| Mar 12, 2025 | 32.40 | 32.40 | 32.00 | 32.28 | 32.28 | 0.74% | 12,344 |
| Mar 11, 2025 | 32.06 | 32.28 | 31.73 | 32.04 | 32.04 | -0.02% | 13,059 |
| Mar 10, 2025 | 32.55 | 32.64 | 31.68 | 32.05 | 32.05 | -3.13% | 14,473 |
| Mar 7, 2025 | 33.05 | 33.19 | 32.17 | 33.09 | 33.09 | 0.06% | 14,875 |
| Mar 6, 2025 | 33.41 | 33.77 | 33.00 | 33.07 | 33.07 | -2.63% | 6,477 |
| Mar 5, 2025 | 33.38 | 34.00 | 33.38 | 33.96 | 33.96 | 1.83% | 7,491 |
| Mar 4, 2025 | 33.42 | 33.85 | 32.69 | 33.35 | 33.35 | -1.40% | 23,156 |
| Mar 3, 2025 | 34.65 | 34.68 | 33.81 | 33.82 | 33.82 | -2.22% | 22,621 |