Motley Fool Small-Cap Growth ETF (TMFS)
BATS: TMFS · Real-Time Price · USD
32.74
+0.01 (0.04%)
At close: Nov 18, 2025, 4:00 PM EST
32.71
-0.03 (-0.10%)
After-hours: Nov 18, 2025, 8:00 PM EST
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 32.49 | 32.74 | 32.32 | 32.74 | 32.74 | 0.04% | 5,655 |
| Nov 17, 2025 | 33.30 | 33.35 | 32.64 | 32.73 | 32.73 | -2.33% | 9,355 |
| Nov 14, 2025 | 33.18 | 33.77 | 33.18 | 33.51 | 33.51 | -0.56% | 5,394 |
| Nov 13, 2025 | 34.26 | 34.36 | 33.70 | 33.70 | 33.70 | -2.23% | 5,676 |
| Nov 12, 2025 | 34.74 | 34.95 | 34.47 | 34.47 | 34.47 | -0.36% | 3,271 |
| Nov 11, 2025 | 34.48 | 34.65 | 34.35 | 34.59 | 34.59 | 1.00% | 5,244 |
| Nov 10, 2025 | 34.31 | 34.31 | 33.92 | 34.25 | 34.25 | 1.12% | 16,818 |
| Nov 7, 2025 | 33.28 | 33.90 | 33.08 | 33.87 | 33.87 | 1.28% | 4,558 |
| Nov 6, 2025 | 33.70 | 34.03 | 33.44 | 33.44 | 33.44 | -0.68% | 3,523 |
| Nov 5, 2025 | 33.61 | 33.81 | 33.51 | 33.67 | 33.67 | 0.03% | 3,847 |
| Nov 4, 2025 | 33.42 | 34.13 | 33.42 | 33.66 | 33.66 | -0.74% | 10,140 |
| Nov 3, 2025 | 34.20 | 34.20 | 33.63 | 33.91 | 33.91 | -0.85% | 6,432 |
| Oct 31, 2025 | 34.04 | 34.29 | 33.83 | 34.20 | 34.20 | 1.73% | 20,425 |
| Oct 30, 2025 | 33.99 | 34.18 | 33.62 | 33.62 | 33.62 | -1.32% | 15,831 |
| Oct 29, 2025 | 34.46 | 34.70 | 33.94 | 34.07 | 34.07 | -1.55% | 13,890 |
| Oct 28, 2025 | 34.55 | 34.92 | 34.55 | 34.61 | 34.61 | -0.95% | 13,897 |
| Oct 27, 2025 | 35.07 | 35.07 | 34.84 | 34.94 | 34.94 | 0.54% | 5,286 |
| Oct 24, 2025 | 34.93 | 35.00 | 34.75 | 34.75 | 34.75 | 0.09% | 7,284 |
| Oct 23, 2025 | 34.48 | 34.84 | 34.48 | 34.72 | 34.72 | 1.09% | 5,814 |
| Oct 22, 2025 | 34.77 | 34.83 | 34.28 | 34.35 | 34.35 | -1.28% | 13,901 |
| Oct 21, 2025 | 34.36 | 34.94 | 34.36 | 34.79 | 34.79 | 0.99% | 13,580 |
| Oct 20, 2025 | 34.25 | 34.50 | 34.25 | 34.45 | 34.45 | 1.47% | 15,559 |
| Oct 17, 2025 | 34.03 | 34.06 | 33.69 | 33.95 | 33.95 | -0.32% | 9,978 |
| Oct 16, 2025 | 34.48 | 34.57 | 33.94 | 34.06 | 34.06 | -0.82% | 10,814 |
| Oct 15, 2025 | 34.71 | 34.88 | 34.18 | 34.34 | 34.34 | -0.08% | 11,141 |
| Oct 14, 2025 | 33.36 | 34.47 | 33.36 | 34.37 | 34.37 | 1.63% | 21,245 |
| Oct 13, 2025 | 33.63 | 33.87 | 33.59 | 33.82 | 33.82 | 1.51% | 9,126 |
| Oct 10, 2025 | 34.37 | 34.45 | 33.31 | 33.31 | 33.31 | -3.22% | 9,666 |
| Oct 9, 2025 | 34.68 | 34.69 | 34.38 | 34.42 | 34.42 | -0.98% | 7,458 |
| Oct 8, 2025 | 34.10 | 34.76 | 34.10 | 34.76 | 34.76 | 1.86% | 7,217 |
| Oct 7, 2025 | 34.59 | 34.68 | 34.06 | 34.13 | 34.13 | -1.38% | 17,217 |
| Oct 6, 2025 | 34.78 | 34.78 | 34.54 | 34.61 | 34.61 | -0.07% | 6,153 |
| Oct 3, 2025 | 34.49 | 35.00 | 34.49 | 34.63 | 34.63 | 0.52% | 6,778 |
| Oct 2, 2025 | 34.15 | 34.47 | 34.12 | 34.45 | 34.45 | 0.77% | 8,740 |
| Oct 1, 2025 | 34.23 | 34.46 | 34.04 | 34.19 | 34.19 | -0.90% | 6,875 |
| Sep 30, 2025 | 34.36 | 34.50 | 34.15 | 34.50 | 34.50 | 0.01% | 8,217 |
| Sep 29, 2025 | 34.76 | 34.76 | 34.49 | 34.50 | 34.50 | -0.40% | 7,079 |
| Sep 26, 2025 | 34.31 | 34.66 | 34.31 | 34.64 | 34.64 | 1.22% | 7,336 |
| Sep 25, 2025 | 34.18 | 34.27 | 34.15 | 34.22 | 34.22 | -0.68% | 5,874 |
| Sep 24, 2025 | 35.12 | 35.12 | 34.46 | 34.46 | 34.46 | -1.50% | 4,268 |
| Sep 23, 2025 | 35.30 | 35.30 | 34.98 | 34.98 | 34.98 | - | 3,195 |
| Sep 22, 2025 | 34.72 | 34.98 | 34.56 | 34.98 | 34.98 | 0.29% | 3,445 |
| Sep 19, 2025 | 35.64 | 35.64 | 34.88 | 34.88 | 34.88 | -1.87% | 8,979 |
| Sep 18, 2025 | 35.23 | 35.57 | 35.23 | 35.54 | 35.54 | 1.65% | 12,806 |
| Sep 17, 2025 | 35.15 | 35.67 | 34.97 | 34.97 | 34.97 | -0.72% | 13,343 |
| Sep 16, 2025 | 35.06 | 35.22 | 34.93 | 35.22 | 35.22 | 0.34% | 7,185 |
| Sep 15, 2025 | 35.43 | 35.43 | 35.10 | 35.10 | 35.10 | -0.33% | 3,265 |
| Sep 12, 2025 | 35.40 | 35.54 | 35.22 | 35.22 | 35.22 | -1.06% | 4,719 |
| Sep 11, 2025 | 34.98 | 35.60 | 34.98 | 35.60 | 35.60 | 1.58% | 7,315 |
| Sep 10, 2025 | 35.50 | 35.50 | 34.92 | 35.05 | 35.04 | -1.34% | 8,610 |