Motley Fool Small-Cap Growth ETF (TMFS)

BATS: TMFS · Real-Time Price · USD

35.46

+0.20 (0.56%)

At close: Jul 21, 2026, 4:00 PM EDT

35.46

0.00 (0.00%)

After-hours: Jul 21, 2026, 8:00 PM EDT

TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	35.32	35.32	35.32	35.32	-	0.15%	403
Jul 20, 2026	35.46	35.46	35.27	35.27	35.27	-0.37%	2,174
Jul 17, 2026	35.68	35.79	35.40	35.40	35.40	-1.53%	1,123
Jul 16, 2026	36.01	36.10	35.88	35.95	35.95	0.62%	1,338
Jul 15, 2026	35.36	35.96	35.36	35.73	35.73	0.79%	4,259
Jul 14, 2026	35.37	35.53	35.36	35.45	35.45	-0.36%	9,852
Jul 13, 2026	35.55	35.93	35.49	35.58	35.58	-0.52%	3,169
Jul 10, 2026	35.97	35.98	35.76	35.76	35.76	-0.72%	3,648
Jul 9, 2026	35.81	36.09	35.81	36.02	36.02	1.13%	1,779
Jul 8, 2026	35.66	35.66	35.30	35.62	35.62	-1.50%	2,865
Jul 7, 2026	36.09	36.21	36.00	36.16	36.16	-0.47%	3,665
Jul 6, 2026	36.14	36.46	36.14	36.33	36.33	0.69%	2,332
Jul 2, 2026	36.52	36.57	36.00	36.08	36.08	-0.52%	2,890
Jul 1, 2026	36.09	36.71	36.09	36.27	36.27	0.37%	17,332
Jun 30, 2026	35.46	36.14	35.46	36.14	36.14	1.50%	3,973
Jun 29, 2026	35.91	35.91	35.44	35.60	35.60	-0.53%	5,439
Jun 26, 2026	35.05	35.79	35.05	35.79	35.79	1.44%	23,178
Jun 25, 2026	35.17	35.57	35.15	35.28	35.28	1.25%	3,251
Jun 24, 2026	34.56	35.18	34.56	34.85	34.85	0.87%	2,786
Jun 23, 2026	34.42	34.79	34.42	34.55	34.55	-1.17%	3,032
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