Motley Fool Small-Cap Growth ETF (TMFS)
38.60
+0.53
(+1.40%)
USD |
BATS |
Nov 22, 16:00
38.50
-0.10
(-0.26%)
After-Hours: 20:00
TMFS Price: 38.60 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 38.30 | 38.63 | 38.14 | 38.60 | 52956.00 |
| Nov 21, 2024 | 37.62 | 38.16 | 37.61 | 38.07 | 86667.00 |
| Nov 20, 2024 | 37.31 | 37.48 | 36.98 | 37.48 | 49646.00 |
| Nov 19, 2024 | 36.78 | 37.24 | 36.56 | 37.24 | 50099.00 |
| Nov 18, 2024 | 36.81 | 37.11 | 36.81 | 36.88 | 12852.00 |
| Nov 15, 2024 | 37.16 | 37.16 | 36.81 | 36.88 | 4776.00 |
| Nov 14, 2024 | 37.47 | 37.79 | 37.18 | 37.20 | 4136.00 |
| Nov 13, 2024 | 38.05 | 38.09 | 37.65 | 37.65 | 7301.00 |
| Nov 12, 2024 | 38.33 | 38.33 | 37.78 | 37.82 | 5947.00 |
| Nov 11, 2024 | 38.23 | 38.40 | 38.12 | 38.28 | 19505.00 |
| Nov 08, 2024 | 37.46 | 38.08 | 37.46 | 37.96 | 26321.00 |
| Nov 07, 2024 | 37.10 | 37.21 | 36.95 | 37.04 | 10467.00 |
| Nov 06, 2024 | 36.62 | 36.97 | 36.54 | 36.97 | 15034.00 |
| Nov 05, 2024 | 34.99 | 35.10 | 34.97 | 35.10 | 4032.00 |
| Nov 04, 2024 | 34.36 | 34.61 | 34.36 | 34.36 | 7725.00 |
| Nov 01, 2024 | 34.45 | 34.63 | 34.36 | 34.42 | 2466.00 |
| Oct 31, 2024 | 34.67 | 34.67 | 34.33 | 34.33 | 1550.00 |
| Oct 30, 2024 | 34.81 | 35.20 | 34.78 | 34.78 | 5089.00 |
| Oct 29, 2024 | 34.50 | 34.80 | 34.50 | 34.76 | 8994.00 |
| Oct 28, 2024 | 34.69 | 34.71 | 34.68 | 34.69 | 1899.00 |
| Oct 25, 2024 | 34.56 | 34.59 | 34.30 | 34.30 | 2024.00 |
| Oct 24, 2024 | 34.28 | 34.38 | 34.14 | 34.36 | 5306.00 |
| Oct 23, 2024 | 34.18 | 34.18 | 34.00 | 34.12 | 15166.00 |
| Oct 22, 2024 | 34.25 | 34.39 | 34.25 | 34.32 | 2893.00 |
| Oct 21, 2024 | 34.60 | 34.60 | 34.17 | 34.31 | 8840.00 |
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
30.84
Average
29.91
Median