Motley Fool Small-Cap Growth ETF (TMFS)

TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	35.36	35.36	34.78	34.78	34.78	-1.54%	371
Dec 30, 2025	35.31	35.35	35.25	35.32	35.32	-0.05%	7,051
Dec 29, 2025	35.89	35.93	35.34	35.34	35.34	-2.11%	1,792
Dec 26, 2025	35.94	36.10	35.92	36.10	36.10	-0.03%	4,942
Dec 24, 2025	36.08	36.11	36.08	36.11	36.11	0.11%	119
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
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

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.