Motley Fool Small-Cap Growth ETF (TMFS)

TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	35.59	36.19	35.58	36.19	36.19	1.74%	4,952
Jan 5, 2026	34.91	35.67	34.91	35.57	35.57	2.21%	5,843
Jan 2, 2026	35.03	35.03	34.59	34.80	34.80	-0.06%	7,866
Dec 31, 2025	35.19	35.19	34.82	34.82	34.82	-1.43%	6,997
Dec 30, 2025	35.31	35.35	35.25	35.32	35.32	-0.05%	7,051
Dec 29, 2025	35.39	35.47	35.24	35.34	35.34	-2.11%	7,703
Dec 26, 2025	35.94	36.10	35.92	36.10	36.10	-0.03%	4,942
Dec 24, 2025	36.13	36.15	36.09	36.11	36.11	0.11%	1,813
Dec 23, 2025	36.02	36.10	36.02	36.07	36.07	-0.55%	40,380
Dec 22, 2025	35.90	36.42	35.90	36.27	36.27	1.06%	7,908
Dec 19, 2025	35.84	36.00	35.83	35.89	35.89	0.28%	3,926
Dec 18, 2025	35.85	36.10	35.74	35.79	35.79	1.06%	4,244
Dec 17, 2025	35.41	35.79	35.40	35.42	35.42	-0.27%	6,835
Dec 16, 2025	35.58	35.59	35.37	35.51	35.51	-0.29%	5,634
Dec 15, 2025	36.18	36.18	35.61	35.61	35.61	-0.96%	5,711
Dec 12, 2025	36.37	36.37	35.93	35.96	35.96	-1.02%	4,889
Dec 11, 2025	35.92	36.40	35.92	36.33	36.33	0.86%	6,054
Dec 10, 2025	35.25	36.06	35.25	36.02	36.02	2.30%	9,222
Dec 9, 2025	35.05	35.42	35.05	35.21	35.21	0.28%	6,597
Dec 8, 2025	35.61	35.61	35.11	35.11	35.11	-1.04%	5,764
Dec 5, 2025	35.36	35.63	35.36	35.48	35.48	0.23%	5,126
Dec 4, 2025	35.37	35.61	35.25	35.40	35.40	0.23%	13,846
Dec 3, 2025	34.72	35.32	34.72	35.32	35.32	2.48%	7,456
Dec 2, 2025	34.63	34.63	34.44	34.46	34.46	0.01%	5,278
Dec 1, 2025	34.46	34.76	34.46	34.46	34.46	-1.01%	8,376
Nov 28, 2025	34.78	34.84	34.70	34.81	34.81	0.51%	3,035
Nov 26, 2025	34.43	34.84	34.43	34.63	34.63	0.67%	4,571
Nov 25, 2025	33.58	34.45	33.58	34.40	34.40	2.44%	5,822
Nov 24, 2025	33.47	33.62	33.30	33.58	33.58	0.87%	9,702
Nov 21, 2025	32.32	33.52	32.32	33.29	33.29	3.61%	4,145
Nov 20, 2025	33.10	33.20	32.12	32.13	32.13	-1.59%	7,360
Nov 19, 2025	32.62	32.73	32.54	32.65	32.65	-0.28%	6,562
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.