Motley Fool Small-Cap Growth ETF (TMFS)

BATS: TMFS · Real-Time Price · USD

34.55

-0.41 (-1.17%)

At close: Jun 23, 2026, 4:00 PM EDT

34.55

0.00 (0.00%)

After-hours: Jun 23, 2026, 6:30 PM EDT

TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.42	34.77	34.42	34.51	34.51	-1.27%	605
Jun 22, 2026	35.00	35.10	34.92	34.96	34.96	0.07%	3,476
Jun 18, 2026	34.62	34.93	34.54	34.93	34.93	2.37%	4,266
Jun 17, 2026	34.76	34.76	34.12	34.12	34.12	-1.24%	808
Jun 16, 2026	35.04	35.07	34.55	34.55	34.55	-0.99%	5,800
Jun 15, 2026	35.08	35.31	34.90	34.90	34.90	0.48%	5,272
Jun 12, 2026	34.50	34.93	34.50	34.73	34.73	0.98%	6,312
Jun 11, 2026	33.80	34.39	33.68	34.39	34.39	2.29%	7,477
Jun 10, 2026	33.67	34.15	33.62	33.62	33.62	-0.62%	3,174
Jun 9, 2026	33.12	33.96	33.04	33.83	33.83	2.08%	7,483
Jun 8, 2026	32.96	33.27	32.95	33.14	33.14	0.45%	4,780
Jun 5, 2026	33.30	33.38	32.99	32.99	32.99	-1.73%	7,914
Jun 4, 2026	33.20	33.61	33.20	33.58	33.57	1.17%	4,490
Jun 3, 2026	33.18	33.24	33.11	33.19	33.19	-1.11%	5,106
Jun 2, 2026	33.73	33.73	33.52	33.56	33.56	-1.15%	6,811
Jun 1, 2026	33.64	34.04	33.64	33.95	33.95	0.35%	12,018
May 29, 2026	33.96	34.03	33.83	33.83	33.83	-0.47%	2,830
May 28, 2026	33.66	34.02	33.64	33.99	33.99	0.61%	8,805
May 27, 2026	34.01	34.01	33.60	33.79	33.79	-1.84%	5,968
May 26, 2026	34.69	34.69	34.32	34.42	34.42	0.47%	6,746
May 22, 2026	34.26	34.33	34.18	34.26	34.26	0.59%	5,404
May 21, 2026	33.61	34.06	33.59	34.06	34.06	-	6,917
May 20, 2026	33.52	34.06	33.52	34.06	34.06	1.73%	6,352
May 19, 2026	33.57	33.64	33.48	33.48	33.48	-1.15%	5,023
May 18, 2026	33.87	34.15	33.83	33.87	33.87	1.47%	2,915
May 15, 2026	33.39	33.59	33.38	33.38	33.38	-1.39%	4,959
May 14, 2026	33.99	34.16	33.85	33.85	33.85	-0.04%	5,464
May 13, 2026	34.33	34.33	33.65	33.86	33.86	-1.53%	12,288
May 12, 2026	34.24	34.44	34.22	34.39	34.39	-0.98%	3,808
May 11, 2026	35.11	35.13	34.68	34.73	34.73	-1.31%	13,651
May 8, 2026	35.22	35.26	34.87	35.19	35.19	-0.23%	27,120
May 7, 2026	35.09	35.52	35.09	35.27	35.27	2.35%	7,480
May 6, 2026	34.88	34.88	34.35	34.46	34.46	-0.66%	9,437
May 5, 2026	34.85	34.85	34.48	34.69	34.69	0.43%	7,546
May 4, 2026	35.08	35.16	34.54	34.54	34.54	-1.88%	6,683
May 1, 2026	35.14	35.23	35.11	35.20	35.20	0.60%	5,508
Apr 30, 2026	34.45	34.99	34.27	34.99	34.99	1.63%	6,724
Apr 29, 2026	34.91	34.91	34.19	34.43	34.43	-1.40%	10,351
Apr 28, 2026	34.85	35.01	34.85	34.92	34.92	-0.34%	6,860
Apr 27, 2026	35.22	35.24	35.04	35.04	35.04	-0.57%	5,216
Apr 24, 2026	34.95	35.24	34.94	35.24	35.24	1.00%	5,993
Apr 23, 2026	35.26	35.26	34.52	34.89	34.89	-0.48%	3,654
Apr 22, 2026	35.44	35.44	34.91	35.06	35.06	-0.11%	2,440
Apr 21, 2026	35.91	35.91	35.10	35.10	35.10	-2.04%	3,387
Apr 20, 2026	35.58	35.83	35.56	35.83	35.83	0.71%	5,331
Apr 17, 2026	35.04	35.63	35.04	35.58	35.58	2.57%	3,390
Apr 16, 2026	34.75	34.75	34.65	34.69	34.69	0.52%	1,849
Apr 15, 2026	34.35	34.52	34.35	34.50	34.50	0.30%	5,698
Apr 14, 2026	34.24	34.57	34.24	34.40	34.40	0.78%	28,828
Apr 13, 2026	33.09	34.14	33.09	34.14	34.14	2.35%	9,533