Motley Fool Small-Cap Growth ETF (TMFS)
BATS: TMFS · Real-Time Price · USD
34.13
-0.48 (-1.39%)
Oct 7, 2025, 4:00 PM EDT - Market closed
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.05 | -1.34% | 8,610 |
| Sep 9, 2025 | 35.88 | 35.88 | 35.44 | 35.52 | 35.52 | -1.00% | 4,491 |
| Sep 8, 2025 | 36.24 | 36.24 | 35.73 | 35.88 | 35.88 | -0.46% | 2,852 |
| Sep 5, 2025 | 36.00 | 36.04 | 35.87 | 36.04 | 36.04 | 0.24% | 2,383 |
| Sep 4, 2025 | 35.79 | 35.96 | 35.79 | 35.96 | 35.96 | 1.14% | 1,793 |
| Sep 3, 2025 | 35.65 | 35.70 | 35.37 | 35.55 | 35.55 | -0.62% | 5,625 |
| 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 |