Motley Fool Small-Cap Growth ETF (TMFS)
29.31
+0.30
(+1.04%)
USD |
BATS |
Apr 22, 16:00
TMFS Price: 29.31 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 29.23 | 29.35 | 29.18 | 29.31 | 2708.00 |
Apr 19, 2024 | 28.81 | 29.11 | 28.81 | 29.00 | 10775.00 |
Apr 18, 2024 | 29.21 | 29.46 | 28.95 | 28.98 | 4258.00 |
Apr 17, 2024 | 29.50 | 29.50 | 29.21 | 29.25 | 12645.00 |
Apr 16, 2024 | 29.45 | 29.58 | 29.33 | 29.44 | 5914.00 |
Apr 15, 2024 | 30.31 | 30.31 | 29.60 | 29.60 | 7923.00 |
Apr 12, 2024 | 30.30 | 30.30 | 30.07 | 30.11 | 8044.00 |
Apr 11, 2024 | 30.74 | 30.81 | 30.47 | 30.77 | 5876.00 |
Apr 10, 2024 | 30.74 | 30.74 | 30.53 | 30.64 | 7679.00 |
Apr 09, 2024 | 31.12 | 31.27 | 31.12 | 31.27 | 3670.00 |
Apr 08, 2024 | 31.05 | 31.18 | 31.03 | 31.07 | 2091.00 |
Apr 05, 2024 | 30.57 | 31.00 | 30.57 | 30.91 | 2510.00 |
Apr 04, 2024 | 31.17 | 31.23 | 30.62 | 30.69 | 2735.00 |
Apr 03, 2024 | 30.98 | 31.06 | 30.80 | 30.86 | 31783.00 |
Apr 02, 2024 | 31.20 | 31.20 | 30.91 | 30.96 | 4541.00 |
Apr 01, 2024 | 31.95 | 31.95 | 31.51 | 31.59 | 11942.00 |
Mar 28, 2024 | 31.85 | 32.00 | 31.85 | 31.87 | 3948.00 |
Mar 27, 2024 | 31.11 | 31.51 | 31.11 | 31.51 | 8064.00 |
Mar 26, 2024 | 31.02 | 31.12 | 30.87 | 30.91 | 9212.00 |
Mar 25, 2024 | 31.10 | 31.17 | 30.86 | 30.86 | 2956.00 |
Mar 22, 2024 | 31.41 | 31.41 | 31.04 | 31.05 | 4883.00 |
Mar 21, 2024 | 31.31 | 31.46 | 31.31 | 31.40 | 4471.00 |
Mar 20, 2024 | 30.76 | 31.17 | 30.72 | 31.09 | 13075.00 |
Mar 19, 2024 | 30.35 | 30.79 | 30.35 | 30.79 | 3192.00 |
Mar 18, 2024 | 30.49 | 30.57 | 30.34 | 30.41 | 8007.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.44
Minimum
Mar 16 2020
44.20
Maximum
Feb 12 2021
29.76
Average
28.23
Median