Motley Fool Small-Cap Growth ETF (TMFS)
BATS: TMFS · Real-Time Price · USD
35.60
-0.17 (-0.48%)
Sep 3, 2025, 11:01 AM - Market open
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 35.36 | 35.80 | 35.36 | 35.77 | 35.77 | -0.45% | 7,860 |
| Aug 29, 2025 | 36.12 | 36.12 | 35.86 | 35.93 | 35.93 | -0.36% | 6,000 |
| Aug 28, 2025 | 36.11 | 36.12 | 35.95 | 36.06 | 36.06 | 0.16% | 6,159 |
| Aug 27, 2025 | 35.60 | 36.03 | 35.60 | 36.00 | 36.00 | 0.69% | 4,518 |
| Aug 26, 2025 | 35.56 | 35.76 | 35.56 | 35.76 | 35.76 | 0.47% | 5,689 |
| Aug 25, 2025 | 35.96 | 35.96 | 35.59 | 35.59 | 35.59 | -1.16% | 12,018 |
| Aug 22, 2025 | 34.74 | 36.01 | 34.74 | 36.01 | 36.01 | 4.09% | 36,802 |
| Aug 21, 2025 | 34.47 | 34.61 | 34.47 | 34.59 | 34.59 | -0.07% | 5,433 |
| Aug 20, 2025 | 34.30 | 34.62 | 34.29 | 34.62 | 34.62 | -0.24% | 9,928 |
| Aug 19, 2025 | 34.71 | 35.06 | 34.69 | 34.70 | 34.70 | 0.06% | 4,749 |
| Aug 18, 2025 | 34.49 | 34.78 | 34.49 | 34.68 | 34.68 | 0.33% | 10,854 |
| Aug 15, 2025 | 34.70 | 34.86 | 34.51 | 34.57 | 34.57 | -0.21% | 6,077 |
| Aug 14, 2025 | 34.69 | 34.69 | 34.41 | 34.64 | 34.64 | -1.16% | 8,088 |
| Aug 13, 2025 | 34.47 | 35.05 | 34.41 | 35.05 | 35.05 | 2.43% | 8,720 |
| Aug 12, 2025 | 33.59 | 34.22 | 33.50 | 34.22 | 34.22 | 2.87% | 10,163 |
| Aug 11, 2025 | 33.20 | 33.42 | 33.20 | 33.26 | 33.26 | -0.06% | 32,516 |
| Aug 8, 2025 | 33.49 | 33.61 | 33.28 | 33.28 | 33.28 | -0.56% | 8,687 |
| Aug 7, 2025 | 34.24 | 34.24 | 33.32 | 33.47 | 33.47 | -1.83% | 6,251 |
| Aug 6, 2025 | 34.40 | 34.40 | 33.84 | 34.09 | 34.09 | -1.70% | 8,205 |
| Aug 5, 2025 | 35.05 | 35.05 | 34.30 | 34.68 | 34.68 | -0.72% | 5,263 |
| Aug 4, 2025 | 34.52 | 34.93 | 34.52 | 34.93 | 34.93 | 1.69% | 3,145 |
| Aug 1, 2025 | 34.39 | 34.46 | 33.89 | 34.35 | 34.35 | -1.38% | 3,283 |
| Jul 31, 2025 | 34.94 | 35.16 | 34.83 | 34.83 | 34.83 | -1.22% | 4,906 |
| Jul 30, 2025 | 35.62 | 35.80 | 35.26 | 35.26 | 35.26 | -0.78% | 6,447 |
| Jul 29, 2025 | 36.11 | 36.25 | 35.52 | 35.54 | 35.54 | -1.32% | 6,442 |
| Jul 28, 2025 | 36.04 | 36.12 | 35.93 | 36.01 | 36.01 | 0.30% | 5,375 |
| Jul 25, 2025 | 35.59 | 35.91 | 35.45 | 35.91 | 35.91 | 1.12% | 7,089 |
| Jul 24, 2025 | 35.71 | 35.71 | 35.51 | 35.51 | 35.51 | -0.84% | 6,463 |
| Jul 23, 2025 | 35.44 | 35.81 | 35.44 | 35.81 | 35.81 | 1.35% | 10,231 |
| Jul 22, 2025 | 34.78 | 35.40 | 34.78 | 35.33 | 35.33 | 1.01% | 4,145 |
| Jul 21, 2025 | 35.41 | 35.42 | 34.98 | 34.98 | 34.98 | -0.63% | 15,437 |
| Jul 18, 2025 | 35.70 | 35.70 | 35.10 | 35.20 | 35.20 | -0.47% | 3,033 |
| Jul 17, 2025 | 35.00 | 35.43 | 35.00 | 35.37 | 35.37 | 1.19% | 6,020 |
| Jul 16, 2025 | 34.85 | 35.01 | 34.69 | 34.95 | 34.95 | 0.72% | 5,018 |
| Jul 15, 2025 | 35.51 | 35.51 | 34.70 | 34.70 | 34.70 | -1.98% | 19,221 |
| Jul 14, 2025 | 35.22 | 35.54 | 35.22 | 35.40 | 35.40 | 0.14% | 18,353 |
| Jul 11, 2025 | 35.78 | 35.83 | 35.35 | 35.35 | 35.35 | -2.08% | 3,747 |
| Jul 10, 2025 | 36.15 | 36.30 | 33.15 | 36.10 | 36.10 | -0.53% | 6,402 |
| Jul 9, 2025 | 36.23 | 36.30 | 35.92 | 36.30 | 36.30 | 0.73% | 5,706 |
| Jul 8, 2025 | 35.76 | 36.07 | 35.76 | 36.03 | 36.03 | 0.96% | 3,841 |
| Jul 7, 2025 | 35.91 | 36.15 | 35.62 | 35.69 | 35.69 | -1.40% | 6,913 |
| Jul 3, 2025 | 35.94 | 36.19 | 35.94 | 36.19 | 36.19 | 0.84% | 13,320 |
| Jul 2, 2025 | 35.52 | 35.89 | 35.50 | 35.89 | 35.89 | 0.77% | 5,636 |
| Jul 1, 2025 | 35.18 | 35.89 | 35.18 | 35.62 | 35.62 | 0.76% | 6,923 |
| Jun 30, 2025 | 35.39 | 35.46 | 35.22 | 35.35 | 35.35 | 0.03% | 6,681 |
| Jun 27, 2025 | 35.38 | 35.46 | 35.15 | 35.34 | 35.34 | 0.54% | 6,636 |
| Jun 26, 2025 | 34.84 | 35.15 | 34.73 | 35.15 | 35.15 | 0.90% | 8,923 |
| Jun 25, 2025 | 35.51 | 35.51 | 34.83 | 34.83 | 34.83 | -1.95% | 10,107 |
| Jun 24, 2025 | 35.26 | 35.53 | 35.26 | 35.53 | 35.53 | 1.56% | 6,218 |
| Jun 23, 2025 | 34.59 | 34.99 | 34.28 | 34.98 | 34.98 | 0.98% | 5,029 |