Motley Fool Small-Cap Growth ETF TMFS
34.54 USD +0.11 (+0.31%)
Regular-session close
34.54 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
34.25 Day range 34.57
31.01 52-week range 37.40
- YTD
- -0.81%
- 1 year
- +2.48%
TMFS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.46 | 34.57 | 34.25 | 34.57 | +0.14 | +0.41% | 5,678 |
| Nov 12, 2026 | 34.86 | 35.17 | 34.43 | 34.43 | -0.81 | -2.30% | 6,100 |
| Nov 11, 2026 | 35.05 | 35.28 | 35.05 | 35.24 | +0.30 | +0.86% | 4,000 |
| Nov 10, 2026 | 35.06 | 35.06 | 34.91 | 34.94 | -0.64 | -1.80% | 4,400 |
| Nov 9, 2026 | 35.25 | 35.78 | 35.16 | 35.58 | +1.06 | +3.07% | 3,700 |
| Nov 6, 2026 | 34.65 | 34.65 | 34.52 | 34.52 | -0.09 | -0.26% | 6,900 |
| Nov 5, 2026 | 35.75 | 35.75 | 34.56 | 34.61 | -0.73 | -2.07% | 4,600 |
| Nov 4, 2026 | 35.38 | 35.51 | 35.12 | 35.34 | +0.86 | +2.49% | 7,400 |
| Nov 3, 2026 | 34.49 | 34.69 | 34.48 | 34.48 | -0.07 | -0.20% | 3,200 |
| Nov 2, 2026 | 34.01 | 34.90 | 34.01 | 34.55 | +0.53 | +1.56% | 5,700 |
| Oct 30, 2026 | 34.35 | 34.35 | 33.76 | 34.02 | -0.96 | -2.74% | 6,100 |
| Oct 29, 2026 | 35.00 | 35.05 | 34.89 | 34.98 | +0.43 | +1.24% | 4,500 |
| Oct 28, 2026 | 34.46 | 34.55 | 34.32 | 34.55 | +0.36 | +1.05% | 2,000 |
| Oct 27, 2026 | 34.14 | 34.19 | 33.84 | 34.19 | +0.29 | +0.86% | 4,900 |
| Oct 26, 2026 | 33.85 | 33.95 | 33.85 | 33.90 | -0.01 | -0.03% | 1,200 |
| Oct 23, 2026 | 33.74 | 33.99 | 33.74 | 33.91 | -0.26 | -0.76% | 3,700 |
| Oct 22, 2026 | 33.90 | 34.17 | 33.90 | 34.17 | +0.61 | +1.82% | 4,500 |
| Oct 21, 2026 | 33.68 | 33.68 | 33.56 | 33.56 | -0.05 | -0.15% | 2,900 |
| Oct 20, 2026 | 33.10 | 33.74 | 33.10 | 33.61 | +0.57 | +1.73% | 7,000 |
| Oct 19, 2026 | 32.80 | 33.09 | 32.80 | 33.04 | +0.16 | +0.49% | 5,000 |
| Oct 16, 2026 | 33.26 | 33.33 | 32.86 | 32.88 | -0.32 | -0.96% | 2,600 |
| Oct 15, 2026 | 32.68 | 33.20 | 32.68 | 33.20 | +0.80 | +2.47% | 3,800 |
| Oct 14, 2026 | 32.76 | 32.76 | 32.27 | 32.40 | -0.57 | -1.73% | 8,200 |
| Oct 13, 2026 | 33.01 | 33.01 | 32.82 | 32.97 | +0.03 | +0.09% | 2,400 |
| Oct 12, 2026 | 32.83 | 32.95 | 32.77 | 32.94 | +0.04 | +0.12% | 6,900 |
| Oct 9, 2026 | 32.98 | 32.98 | 32.85 | 32.90 | +0.10 | +0.30% | 9,000 |
| Oct 8, 2026 | 32.65 | 32.90 | 32.53 | 32.80 | +0.12 | +0.37% | 9,100 |
| Oct 7, 2026 | 32.93 | 32.93 | 32.66 | 32.68 | -0.62 | -1.86% | 7,100 |
| Oct 6, 2026 | 33.47 | 33.58 | 33.26 | 33.30 | -0.06 | -0.18% | 9,500 |
| Oct 5, 2026 | 33.07 | 33.36 | 33.04 | 33.36 | +0.22 | +0.66% | 3,200 |
| Oct 2, 2026 | 33.13 | 33.30 | 32.97 | 33.14 | +0.15 | +0.45% | 4,600 |
| Oct 1, 2026 | 32.75 | 33.03 | 32.48 | 32.99 | +0.33 | +1.01% | 11,300 |
| Sep 30, 2026 | 32.81 | 32.82 | 32.66 | 32.66 | -0.16 | -0.49% | 1,400 |
| Sep 29, 2026 | 32.77 | 32.88 | 32.60 | 32.82 | +0.08 | +0.24% | 3,000 |
| Sep 28, 2026 | 32.62 | 32.83 | 32.62 | 32.74 | -0.30 | -0.91% | 11,900 |
| Sep 25, 2026 | 32.80 | 33.19 | 32.80 | 33.04 | +0.11 | +0.33% | 2,000 |
| Sep 24, 2026 | 32.65 | 32.93 | 32.65 | 32.93 | +0.16 | +0.49% | 1,600 |
| Sep 23, 2026 | 32.96 | 33.01 | 32.77 | 32.77 | -0.54 | -1.62% | 1,600 |
| Sep 22, 2026 | 33.46 | 33.56 | 33.22 | 33.31 | -0.16 | -0.48% | 8,800 |
| Sep 21, 2026 | 33.40 | 33.47 | 33.36 | 33.47 | +0.08 | +0.24% | 2,600 |
| Sep 18, 2026 | 33.39 | 33.46 | 33.39 | 33.39 | -0.17 | -0.51% | 3,400 |
| Sep 17, 2026 | 34.14 | 34.14 | 33.56 | 33.56 | -0.07 | -0.21% | 3,900 |
| Sep 16, 2026 | 33.75 | 33.97 | 33.44 | 33.63 | -0.28 | -0.83% | 6,600 |
| Sep 15, 2026 | 34.48 | 34.48 | 33.91 | 33.91 | -0.66 | -1.91% | 4,200 |
| Sep 14, 2026 | 34.45 | 34.72 | 34.45 | 34.57 | -0.05 | -0.14% | 4,000 |
| Sep 11, 2026 | 34.40 | 34.62 | 34.40 | 34.62 | +0.48 | +1.41% | 1,300 |
| Sep 10, 2026 | 34.21 | 34.24 | 34.14 | 34.14 | -0.12 | -0.35% | 1,700 |
| Sep 9, 2026 | 34.54 | 34.54 | 34.26 | 34.26 | -0.53 | -1.52% | 800 |
| Sep 8, 2026 | 35.03 | 35.03 | 34.79 | 34.79 | -0.39 | -1.11% | 3,700 |
| Sep 4, 2026 | 34.99 | 35.19 | 34.99 | 35.18 | +0.07 | +0.20% | 2,800 |
| Sep 3, 2026 | 35.15 | 35.23 | 35.11 | 35.11 | -0.55 | -1.54% | 2,500 |
| Sep 2, 2026 | 35.83 | 35.83 | 35.66 | 35.66 | +0.31 | +0.88% | 1,900 |
| Sep 1, 2026 | 35.38 | 35.38 | 35.35 | 35.35 | -0.48 | -1.34% | 500 |
| Aug 31, 2026 | 36.03 | 36.03 | 35.78 | 35.83 | -0.30 | -0.83% | 1,400 |
| Aug 28, 2026 | 36.13 | 36.50 | 36.13 | 36.13 | -0.19 | -0.52% | 2,200 |
| Aug 27, 2026 | 36.62 | 36.62 | 36.22 | 36.32 | -0.25 | -0.68% | 3,600 |
| Aug 26, 2026 | 36.38 | 36.57 | 36.38 | 36.57 | +0.07 | +0.19% | 1,300 |
| Aug 25, 2026 | 36.43 | 36.61 | 36.37 | 36.50 | +0.05 | +0.14% | 6,100 |
| Aug 24, 2026 | 36.55 | 36.62 | 36.38 | 36.45 | -0.27 | -0.74% | 5,600 |
| Aug 21, 2026 | 36.45 | 36.72 | 36.45 | 36.72 | +0.39 | +1.07% | 1,500 |
| Aug 20, 2026 | 36.46 | 36.46 | 36.33 | 36.33 | -0.59 | -1.60% | 1,200 |
| Aug 19, 2026 | 37.11 | 37.21 | 36.92 | 36.92 | +0.38 | +1.04% | 3,000 |
| Aug 18, 2026 | 36.87 | 36.88 | 36.54 | 36.54 | -0.47 | -1.27% | 3,700 |
| Aug 17, 2026 | 37.00 | 37.08 | 36.94 | 37.01 | -0.39 | -1.04% | 2,500 |
| Aug 14, 2026 | 37.24 | 37.42 | 37.21 | 37.40 | +0.22 | +0.59% | 4,500 |
65 days, newest first. Daily bars as drawn on the TMFS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.