Motley Fool Small-Cap Growth ETF (TMFS)
BATS: TMFS · Real-Time Price · USD
32.49
-0.16 (-0.49%)
At close: Mar 19, 2026, 4:00 PM EDT
32.49
0.00 (0.00%)
After-hours: Mar 19, 2026, 6:30 PM EDT
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 32.23 | 32.47 | 32.23 | 32.41 | - | -0.74% | 3,750 |
| Mar 18, 2026 | 33.08 | 33.08 | 32.65 | 32.65 | 32.65 | -1.69% | 7,007 |
| Mar 17, 2026 | 33.41 | 33.41 | 33.16 | 33.21 | 33.21 | 1.04% | 878 |
| Mar 16, 2026 | 33.07 | 33.08 | 32.87 | 32.87 | 32.87 | 1.19% | 852 |
| Mar 13, 2026 | 32.87 | 33.00 | 32.42 | 32.48 | 32.48 | -0.42% | 3,016 |
| Mar 12, 2026 | 33.15 | 33.15 | 32.62 | 32.62 | 32.62 | -2.89% | 8,506 |
| Mar 11, 2026 | 33.53 | 33.59 | 33.30 | 33.59 | 33.59 | -0.39% | 12,565 |
| Mar 10, 2026 | 34.00 | 34.26 | 33.71 | 33.72 | 33.72 | -1.29% | 12,107 |
| Mar 9, 2026 | 33.14 | 34.18 | 33.01 | 34.16 | 34.16 | 0.62% | 6,620 |
| Mar 6, 2026 | 34.09 | 34.24 | 33.90 | 33.95 | 33.95 | -2.67% | 7,556 |
| Mar 5, 2026 | 34.96 | 35.34 | 34.67 | 34.88 | 34.88 | -1.27% | 5,434 |
| Mar 4, 2026 | 35.09 | 35.47 | 35.09 | 35.33 | 35.33 | -0.45% | 18,844 |
| Mar 3, 2026 | 35.08 | 35.58 | 34.60 | 35.49 | 35.49 | -1.14% | 2,691 |
| Mar 2, 2026 | 35.34 | 36.00 | 35.29 | 35.90 | 35.90 | 1.16% | 5,698 |
| Feb 27, 2026 | 35.28 | 35.49 | 35.04 | 35.49 | 35.49 | -0.89% | 6,282 |
| Feb 26, 2026 | 35.79 | 35.93 | 35.62 | 35.81 | 35.81 | 0.84% | 1,582 |
| Feb 25, 2026 | 35.75 | 35.75 | 35.31 | 35.51 | 35.51 | -0.14% | 3,877 |
| Feb 24, 2026 | 34.90 | 35.60 | 34.90 | 35.56 | 35.56 | 2.01% | 8,228 |
| Feb 23, 2026 | 34.85 | 34.87 | 34.82 | 34.86 | 34.86 | -2.16% | 1,629 |
| Feb 20, 2026 | 35.07 | 35.73 | 35.07 | 35.63 | 35.63 | 0.93% | 8,748 |
| Feb 19, 2026 | 35.34 | 35.34 | 35.09 | 35.30 | 35.30 | -1.09% | 2,193 |
| Feb 18, 2026 | 35.75 | 36.00 | 35.65 | 35.69 | 35.69 | -0.03% | 3,005 |
| Feb 17, 2026 | 36.06 | 36.06 | 35.46 | 35.70 | 35.70 | -1.23% | 2,664 |
| Feb 13, 2026 | 35.90 | 36.41 | 35.73 | 36.15 | 36.15 | 0.76% | 5,210 |
| Feb 12, 2026 | 36.50 | 36.53 | 35.76 | 35.87 | 35.87 | -0.74% | 5,561 |
| Feb 11, 2026 | 36.23 | 36.23 | 35.92 | 36.14 | 36.14 | 0.66% | 2,170 |
| Feb 10, 2026 | 36.00 | 36.29 | 35.90 | 35.90 | 35.90 | 0.35% | 7,650 |
| Feb 9, 2026 | 35.85 | 36.00 | 35.69 | 35.78 | 35.78 | -0.22% | 13,058 |
| Feb 6, 2026 | 35.10 | 35.86 | 35.10 | 35.86 | 35.86 | 3.19% | 9,844 |
| Feb 5, 2026 | 34.95 | 35.44 | 34.75 | 34.75 | 34.75 | -1.25% | 4,192 |
| Feb 4, 2026 | 34.93 | 35.29 | 34.92 | 35.19 | 35.19 | 0.51% | 7,913 |
| Feb 3, 2026 | 35.32 | 35.46 | 34.72 | 35.01 | 35.01 | -0.76% | 10,774 |
| Feb 2, 2026 | 35.02 | 35.55 | 35.02 | 35.28 | 35.28 | 0.50% | 3,923 |
| Jan 30, 2026 | 35.29 | 35.29 | 34.94 | 35.10 | 35.10 | -0.45% | 4,324 |
| Jan 29, 2026 | 35.49 | 35.49 | 35.00 | 35.26 | 35.26 | -0.23% | 5,697 |
| Jan 28, 2026 | 35.71 | 35.71 | 35.34 | 35.34 | 35.34 | -0.84% | 5,537 |
| Jan 27, 2026 | 35.91 | 35.91 | 35.54 | 35.64 | 35.64 | -0.56% | 8,597 |
| Jan 26, 2026 | 35.96 | 35.98 | 35.68 | 35.84 | 35.84 | -0.06% | 13,769 |
| Jan 23, 2026 | 35.93 | 35.93 | 35.86 | 35.86 | 35.86 | -1.43% | 1,391 |
| Jan 22, 2026 | 36.47 | 36.70 | 36.38 | 36.38 | 36.38 | 0.58% | 2,727 |
| Jan 21, 2026 | 35.72 | 36.17 | 35.59 | 36.17 | 36.17 | 1.94% | 6,416 |
| Jan 20, 2026 | 35.78 | 35.91 | 35.48 | 35.48 | 35.48 | -1.65% | 3,967 |
| Jan 16, 2026 | 36.22 | 36.25 | 36.05 | 36.08 | 36.08 | -0.38% | 3,481 |
| Jan 15, 2026 | 36.20 | 36.38 | 36.20 | 36.21 | 36.21 | 0.87% | 3,305 |
| Jan 14, 2026 | 35.60 | 35.90 | 35.54 | 35.90 | 35.90 | 0.25% | 9,124 |
| Jan 13, 2026 | 36.24 | 36.35 | 35.80 | 35.81 | 35.81 | -1.21% | 5,976 |
| Jan 12, 2026 | 36.27 | 36.35 | 36.08 | 36.25 | 36.25 | -1.50% | 13,239 |
| Jan 9, 2026 | 36.59 | 36.85 | 36.45 | 36.80 | 36.80 | 0.41% | 4,860 |
| Jan 8, 2026 | 36.21 | 36.81 | 36.21 | 36.65 | 36.65 | 1.04% | 6,157 |
| Jan 7, 2026 | 36.09 | 36.31 | 35.99 | 36.27 | 36.27 | 0.23% | 2,914 |