Motley Fool Small-Cap Growth ETF (TMFS)
BATS: TMFS · Real-Time Price · USD
35.48
+0.08 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.44 | 35.48 | 35.36 | 35.45 | 35.45 | 0.14% | 316 |
| 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 |
| Oct 20, 2025 | 34.25 | 34.50 | 34.25 | 34.45 | 34.45 | 1.47% | 15,559 |
| Oct 17, 2025 | 34.03 | 34.06 | 33.69 | 33.95 | 33.95 | -0.32% | 9,978 |
| Oct 16, 2025 | 34.48 | 34.57 | 33.94 | 34.06 | 34.06 | -0.82% | 10,814 |
| Oct 15, 2025 | 34.71 | 34.88 | 34.18 | 34.34 | 34.34 | -0.08% | 11,141 |
| Oct 14, 2025 | 33.36 | 34.47 | 33.36 | 34.37 | 34.37 | 1.63% | 21,245 |
| Oct 13, 2025 | 33.63 | 33.87 | 33.59 | 33.82 | 33.82 | 1.51% | 9,126 |
| Oct 10, 2025 | 34.37 | 34.45 | 33.31 | 33.31 | 33.31 | -3.22% | 9,666 |
| Oct 9, 2025 | 34.68 | 34.69 | 34.38 | 34.42 | 34.42 | -0.98% | 7,458 |
| Oct 8, 2025 | 34.10 | 34.76 | 34.10 | 34.76 | 34.76 | 1.86% | 7,217 |
| Oct 7, 2025 | 34.59 | 34.68 | 34.06 | 34.13 | 34.13 | -1.38% | 17,217 |
| Oct 6, 2025 | 34.78 | 34.78 | 34.54 | 34.61 | 34.61 | -0.07% | 6,153 |
| Oct 3, 2025 | 34.49 | 35.00 | 34.49 | 34.63 | 34.63 | 0.52% | 6,778 |
| Oct 2, 2025 | 34.15 | 34.47 | 34.12 | 34.45 | 34.45 | 0.77% | 8,740 |
| Oct 1, 2025 | 34.23 | 34.46 | 34.04 | 34.19 | 34.19 | -0.90% | 6,875 |
| Sep 30, 2025 | 34.36 | 34.50 | 34.15 | 34.50 | 34.50 | 0.01% | 8,217 |
| Sep 29, 2025 | 34.76 | 34.76 | 34.49 | 34.50 | 34.50 | -0.40% | 7,079 |
| Sep 26, 2025 | 34.31 | 34.66 | 34.31 | 34.64 | 34.64 | 1.22% | 7,336 |
| Sep 25, 2025 | 34.18 | 34.27 | 34.15 | 34.22 | 34.22 | -0.68% | 5,874 |
| Sep 24, 2025 | 35.12 | 35.12 | 34.46 | 34.46 | 34.46 | -1.50% | 4,268 |
| Sep 23, 2025 | 35.30 | 35.30 | 34.98 | 34.98 | 34.98 | - | 3,195 |
| Sep 22, 2025 | 34.72 | 34.98 | 34.56 | 34.98 | 34.98 | 0.29% | 3,445 |
| Sep 19, 2025 | 35.64 | 35.64 | 34.88 | 34.88 | 34.88 | -1.87% | 8,979 |
| Sep 18, 2025 | 35.23 | 35.57 | 35.23 | 35.54 | 35.54 | 1.65% | 12,806 |
| Sep 17, 2025 | 35.15 | 35.67 | 34.97 | 34.97 | 34.97 | -0.72% | 13,343 |
| Sep 16, 2025 | 35.06 | 35.22 | 34.93 | 35.22 | 35.22 | 0.34% | 7,185 |
| Sep 15, 2025 | 35.43 | 35.43 | 35.10 | 35.10 | 35.10 | -0.33% | 3,265 |
| Sep 12, 2025 | 35.40 | 35.54 | 35.22 | 35.22 | 35.22 | -1.06% | 4,719 |
| Sep 11, 2025 | 34.98 | 35.60 | 34.98 | 35.60 | 35.60 | 1.58% | 7,315 |
| Sep 10, 2025 | 35.50 | 35.50 | 34.92 | 35.05 | 35.04 | -1.34% | 8,610 |
| Sep 9, 2025 | 35.88 | 35.88 | 35.44 | 35.52 | 35.52 | -1.00% | 4,491 |
| Sep 8, 2025 | 36.24 | 36.24 | 35.73 | 35.88 | 35.88 | -0.46% | 2,852 |
| Sep 5, 2025 | 36.00 | 36.04 | 35.87 | 36.04 | 36.04 | 0.24% | 2,383 |
| Sep 4, 2025 | 35.79 | 35.96 | 35.79 | 35.96 | 35.96 | 1.14% | 1,793 |
| Sep 3, 2025 | 35.65 | 35.70 | 35.37 | 35.55 | 35.55 | -0.62% | 5,625 |
| Sep 2, 2025 | 35.36 | 35.80 | 35.36 | 35.77 | 35.77 | -0.45% | 7,860 |
| Aug 29, 2025 | 36.12 | 36.12 | 35.86 | 35.93 | 35.93 | -0.36% | 6,000 |
| Aug 28, 2025 | 36.11 | 36.12 | 35.95 | 36.06 | 36.06 | 0.16% | 6,159 |
| Aug 27, 2025 | 35.60 | 36.03 | 35.60 | 36.00 | 36.00 | 0.69% | 4,518 |
| Aug 26, 2025 | 35.56 | 35.76 | 35.56 | 35.76 | 35.75 | 0.47% | 5,689 |
| Aug 25, 2025 | 35.96 | 35.96 | 35.59 | 35.59 | 35.59 | -1.16% | 12,018 |
| Aug 22, 2025 | 34.74 | 36.01 | 34.74 | 36.01 | 36.01 | 4.09% | 36,802 |
| Aug 21, 2025 | 34.47 | 34.61 | 34.47 | 34.59 | 34.59 | -0.07% | 5,433 |
| Aug 20, 2025 | 34.30 | 34.62 | 34.29 | 34.62 | 34.61 | -0.24% | 9,928 |
| Aug 19, 2025 | 34.71 | 35.06 | 34.69 | 34.70 | 34.70 | 0.06% | 4,749 |
| Aug 18, 2025 | 34.49 | 34.78 | 34.49 | 34.68 | 34.68 | 0.33% | 10,854 |
| Aug 15, 2025 | 34.70 | 34.86 | 34.51 | 34.57 | 34.57 | -0.21% | 6,077 |
| Aug 14, 2025 | 34.69 | 34.69 | 34.41 | 34.64 | 34.64 | -1.16% | 8,088 |
| Aug 13, 2025 | 34.47 | 35.05 | 34.41 | 35.05 | 35.05 | 2.43% | 8,720 |
| Aug 12, 2025 | 33.59 | 34.22 | 33.50 | 34.22 | 34.22 | 2.87% | 10,163 |
| Aug 11, 2025 | 33.20 | 33.42 | 33.20 | 33.26 | 33.26 | -0.06% | 32,516 |
| Aug 8, 2025 | 33.49 | 33.61 | 33.28 | 33.28 | 33.28 | -0.56% | 8,687 |
| Aug 7, 2025 | 34.24 | 34.24 | 33.32 | 33.47 | 33.47 | -1.83% | 6,251 |
| Aug 6, 2025 | 34.40 | 34.40 | 33.84 | 34.09 | 34.09 | -1.70% | 8,205 |
| Aug 5, 2025 | 35.05 | 35.05 | 34.30 | 34.68 | 34.68 | -0.72% | 5,263 |
| Aug 4, 2025 | 34.52 | 34.93 | 34.52 | 34.93 | 34.93 | 1.69% | 3,145 |
| Aug 1, 2025 | 34.39 | 34.46 | 33.89 | 34.35 | 34.35 | -1.38% | 3,283 |
| Jul 31, 2025 | 34.94 | 35.16 | 34.83 | 34.83 | 34.83 | -1.22% | 4,906 |
| Jul 30, 2025 | 35.62 | 35.80 | 35.26 | 35.26 | 35.26 | -0.78% | 6,447 |
| Jul 29, 2025 | 36.11 | 36.25 | 35.52 | 35.54 | 35.54 | -1.32% | 6,442 |
| Jul 28, 2025 | 36.04 | 36.12 | 35.93 | 36.01 | 36.01 | 0.30% | 5,375 |
| Jul 25, 2025 | 35.59 | 35.91 | 35.45 | 35.91 | 35.91 | 1.12% | 7,089 |
| Jul 24, 2025 | 35.71 | 35.71 | 35.51 | 35.51 | 35.51 | -0.84% | 6,463 |
| Jul 23, 2025 | 35.44 | 35.81 | 35.44 | 35.81 | 35.81 | 1.35% | 10,231 |
| Jul 22, 2025 | 34.78 | 35.40 | 34.78 | 35.33 | 35.33 | 1.01% | 4,145 |
| Jul 21, 2025 | 35.41 | 35.42 | 34.98 | 34.98 | 34.98 | -0.63% | 15,437 |
| Jul 18, 2025 | 35.70 | 35.70 | 35.10 | 35.20 | 35.20 | -0.47% | 3,033 |
| Jul 17, 2025 | 35.00 | 35.43 | 35.00 | 35.37 | 35.37 | 1.19% | 6,020 |