Motley Fool Small-Cap Growth ETF

TMFS
🏛️ usa →
34.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.28 24.45 24.20 24.45 0.0M
2022-12-29 23.90 24.60 23.90 24.60 0.0M
2022-12-28 24.17 24.29 23.75 23.83 0.0M
2022-12-27 24.31 24.33 24.01 24.16 0.0M
2022-12-23 24.14 24.40 24.14 24.40 0.0M
2022-12-22 24.26 24.29 23.95 24.29 0.0M
2022-12-21 24.34 24.70 24.34 24.55 0.0M
2022-12-20 23.96 24.33 23.96 24.27 0.0M
2022-12-19 24.47 24.47 24.11 24.19 0.0M
2022-12-16 24.66 24.67 24.41 24.61 0.0M
2022-12-15 25.11 25.11 24.69 24.70 0.0M
2022-12-14 25.50 25.64 25.25 25.36 0.0M
2022-12-13 25.68 26.00 25.34 25.49 0.0M
2022-12-12 24.58 25.01 24.58 25.01 0.0M
2022-12-09 24.61 24.97 24.61 24.81 0.0M
2022-12-08 24.63 25.03 24.63 24.92 0.0M
2022-12-07 24.49 24.64 24.49 24.57 0.0M
2022-12-06 24.75 24.77 24.36 24.51 0.0M
2022-12-05 25.05 25.14 24.89 24.93 0.0M
2022-12-02 24.86 25.39 24.86 25.39 0.0M
2022-12-01 24.98 25.31 24.98 25.31 0.0M
2022-11-30 24.02 24.91 24.02 24.91 0.0M
2022-11-29 24.29 24.38 24.27 24.37 0.0M
2022-11-28 23.90 24.38 23.88 24.01 0.0M
2022-11-25 24.56 24.56 24.56 24.56 0.0M
2022-11-23 24.11 24.57 24.11 24.53 0.0M
2022-11-22 24.13 24.32 24.11 24.31 0.0M
2022-11-21 24.02 24.31 24.02 24.31 0.0M
2022-11-18 24.39 24.39 24.14 24.29 0.0M
2022-11-17 24.28 24.33 24.28 24.33 0.0M
2022-11-16 24.98 24.98 24.75 24.76 0.0M
2022-11-15 24.94 25.37 24.94 25.23 0.0M
2022-11-14 25.00 25.07 24.85 24.89 0.0M
2022-11-11 24.73 25.28 24.73 25.17 0.0M
2022-11-10 24.53 24.73 24.40 24.73 0.0M
2022-11-09 23.32 23.40 23.05 23.05 0.0M
2022-11-08 23.18 23.47 23.16 23.43 0.0M
2022-11-07 23.25 23.46 23.20 23.37 0.0M
2022-11-04 23.75 23.75 22.83 23.20 0.0M
2022-11-03 23.22 23.31 23.22 23.22 0.0M
2022-11-02 23.83 23.92 23.18 23.18 0.0M
2022-11-01 24.37 24.56 24.20 24.27 0.0M
2022-10-31 24.19 24.40 24.14 24.27 0.0M
2022-10-28 24.05 24.22 24.05 24.22 0.0M
2022-10-27 24.23 24.23 24.08 24.11 0.0M
2022-10-26 24.29 24.44 24.03 24.03 0.0M
2022-10-25 23.89 23.95 23.82 23.90 0.0M
2022-10-24 23.00 23.38 23.00 23.34 0.0M
2022-10-21 22.84 23.16 22.84 23.11 0.0M
2022-10-20 22.94 23.03 22.78 22.83 0.0M
2022-10-19 23.24 23.50 22.93 23.04 0.0M
2022-10-18 23.71 24.00 23.51 23.67 0.0M
2022-10-17 23.40 23.58 23.34 23.48 0.0M
2022-10-14 22.85 22.94 22.72 22.78 0.0M
2022-10-13 22.50 23.42 22.50 23.36 0.0M
2022-10-12 23.02 23.16 22.89 23.11 0.0M
2022-10-11 23.25 23.34 22.81 23.07 0.1M
2022-10-10 23.34 23.51 23.24 23.33 0.0M
2022-10-07 23.85 23.85 23.40 23.48 0.0M
2022-10-06 24.26 24.47 24.21 24.31 0.0M
2022-10-05 24.16 24.33 24.16 24.33 0.0M
2022-10-04 24.00 24.47 24.00 24.41 0.0M
2022-10-03 23.41 23.78 23.24 23.68 0.0M
2022-09-30 23.25 23.63 23.25 23.26 0.0M
2022-09-29 23.23 23.27 23.09 23.27 0.0M
2022-09-28 23.17 23.85 23.17 23.83 0.0M
2022-09-27 23.20 23.33 22.95 23.15 0.0M
2022-09-26 23.01 23.47 22.93 23.01 0.0M
2022-09-23 23.13 23.21 22.86 23.18 0.0M
2022-09-22 23.70 23.70 23.51 23.51 0.0M
2022-09-21 24.62 24.65 24.11 24.18 0.0M
2022-09-20 24.61 24.61 24.39 24.55 0.0M
2022-09-19 24.63 24.92 24.63 24.90 0.0M
2022-09-16 24.89 24.89 24.65 24.81 0.0M
2022-09-15 25.31 25.44 25.13 25.26 0.0M
2022-09-14 25.21 25.32 25.15 25.30 0.0M
2022-09-13 25.50 25.50 25.26 25.26 0.0M
2022-09-12 25.61 26.37 25.61 26.29 0.0M
2022-09-09 26.10 26.19 26.10 26.18 0.0M
2022-09-08 25.02 25.62 25.02 25.62 0.0M
2022-09-07 24.88 25.33 24.87 25.27 0.0M
2022-09-06 24.77 24.77 24.53 24.67 0.0M
2022-09-02 25.06 25.29 24.72 24.77 0.0M
2022-09-01 24.84 24.95 24.58 24.93 0.0M
2022-08-31 25.28 25.41 25.18 25.18 0.0M
2022-08-30 25.65 25.65 25.28 25.32 0.0M
2022-08-29 25.61 25.82 25.61 25.66 0.0M
2022-08-26 26.74 26.74 25.99 25.99 0.0M
2022-08-25 26.67 26.78 26.65 26.78 0.0M
2022-08-24 26.43 26.43 26.30 26.37 0.0M
2022-08-23 26.24 26.44 26.08 26.19 0.0M
2022-08-22 26.53 26.61 26.28 26.33 0.0M
2022-08-19 27.34 27.34 26.92 27.01 0.0M
2022-08-18 27.48 27.71 27.42 27.71 0.0M
2022-08-17 27.63 27.81 27.51 27.61 0.0M
2022-08-16 27.89 28.15 27.80 27.99 0.0M
2022-08-15 27.75 28.05 27.74 28.05 0.0M
2022-08-12 27.27 27.79 27.27 27.79 0.0M
2022-08-11 27.53 27.73 27.28 27.35 0.0M
2022-08-10 26.93 27.30 26.93 27.30 0.0M
2022-08-09 26.66 26.66 26.11 26.15 0.0M
2022-08-08 26.58 26.98 26.58 26.66 0.0M
2022-08-05 26.07 26.51 26.07 26.50 0.0M
2022-08-04 26.14 26.14 26.00 26.03 0.0M
2022-08-03 26.04 26.28 25.99 26.22 0.0M
2022-08-02 24.96 25.35 24.94 25.24 0.0M
2022-08-01 24.57 25.08 24.57 25.02 0.0M
2022-07-29 24.71 25.06 24.71 25.00 0.0M
2022-07-28 24.34 24.82 24.06 24.82 0.0M
2022-07-27 23.74 24.48 23.74 24.48 0.0M
2022-07-26 23.88 23.88 23.70 23.75 0.0M
2022-07-25 24.24 24.30 24.04 24.08 0.0M
2022-07-22 24.54 24.59 24.05 24.26 0.0M
2022-07-21 24.53 24.71 24.49 24.71 0.0M
2022-07-20 23.87 24.59 23.87 24.57 0.0M
2022-07-19 23.59 23.98 23.59 23.97 0.0M
2022-07-18 23.70 23.92 23.38 23.38 0.0M
2022-07-15 23.26 23.62 23.26 23.57 0.0M
2022-07-14 23.04 23.30 23.04 23.23 0.0M
2022-07-13 23.32 23.70 23.30 23.58 0.0M
2022-07-12 23.94 24.05 23.70 23.72 0.0M
2022-07-11 24.18 24.18 23.83 23.83 0.0M
2022-07-08 24.38 24.75 24.32 24.45 0.0M
2022-07-07 24.11 24.58 24.11 24.58 0.0M
2022-07-06 24.12 24.12 23.83 23.88 0.0M
2022-07-05 23.61 24.10 23.58 24.10 0.0M
2022-07-01 23.66 23.83 23.56 23.83 0.0M
2022-06-30 23.32 23.64 23.07 23.31 0.0M
2022-06-29 23.66 23.73 23.54 23.69 0.0M
2022-06-28 24.66 24.66 23.82 23.82 0.0M
2022-06-27 24.45 24.53 24.30 24.42 0.0M
2022-06-24 23.85 24.45 23.85 24.45 0.0M
2022-06-23 23.42 23.79 23.27 23.71 0.0M
2022-06-22 23.29 23.36 23.13 23.13 0.0M
2022-06-21 23.09 23.20 22.97 22.97 0.0M
2022-06-17 22.61 22.78 22.39 22.66 0.0M
2022-06-16 22.49 22.49 22.06 22.08 0.0M
2022-06-15 23.15 23.40 23.15 23.24 0.0M
2022-06-14 23.31 23.31 22.84 22.92 0.0M
2022-06-13 23.68 23.80 22.95 23.22 0.0M
2022-06-10 24.86 24.86 24.41 24.52 0.0M
2022-06-09 25.59 25.67 25.30 25.30 0.0M
2022-06-08 25.74 25.99 25.72 25.78 0.0M
2022-06-07 25.62 26.07 25.62 26.06 0.0M
2022-06-06 25.91 25.91 25.54 25.71 0.0M
2022-06-03 26.09 26.09 25.73 25.73 0.0M
2022-06-02 25.84 26.28 25.84 26.28 0.0M
2022-06-01 25.32 25.62 25.15 25.35 0.0M
2022-05-31 26.66 26.66 25.56 25.69 0.0M
2022-05-27 25.48 26.07 25.48 26.07 0.0M
2022-05-26 24.92 25.60 24.92 25.37 0.0M
2022-05-25 24.36 24.95 24.36 24.90 0.0M
2022-05-24 24.66 24.66 24.40 24.65 0.0M
2022-05-23 25.06 25.12 24.79 25.02 0.0M
2022-05-20 25.33 25.37 24.50 25.03 0.0M
2022-05-19 24.53 25.29 24.53 25.02 0.0M
2022-05-18 25.29 25.38 24.79 24.79 0.0M
2022-05-17 25.06 25.58 24.96 25.58 0.0M
2022-05-16 25.08 25.18 24.89 24.90 0.0M
2022-05-13 24.57 25.50 24.57 25.26 0.0M
2022-05-12 23.73 24.47 23.63 24.26 0.0M
2022-05-11 24.76 25.14 23.95 23.95 0.0M
2022-05-10 25.14 25.14 24.32 24.76 0.0M
2022-05-09 25.81 25.87 24.90 25.05 0.0M
2022-05-06 26.83 26.83 25.92 26.33 0.0M
2022-05-05 28.17 28.28 26.87 27.15 0.0M
2022-05-04 28.36 28.84 27.65 28.71 0.0M
2022-05-03 27.92 28.27 27.89 28.21 0.0M
2022-05-02 27.81 28.17 27.50 28.03 0.0M
2022-04-29 28.17 28.72 27.75 27.75 0.0M
2022-04-28 28.17 28.70 27.86 28.60 0.0M
2022-04-27 27.98 28.40 27.87 28.07 0.0M
2022-04-26 28.82 29.00 28.21 28.21 0.0M
2022-04-25 28.55 29.21 28.50 29.15 0.0M
2022-04-22 29.25 29.30 28.82 28.83 0.0M
2022-04-21 30.24 30.48 29.35 29.44 0.0M
2022-04-20 30.31 30.43 30.17 30.20 0.0M
2022-04-19 29.45 30.43 29.45 30.32 0.0M
2022-04-18 29.64 29.87 29.40 29.47 0.0M
2022-04-14 30.52 30.52 29.91 29.92 0.0M
2022-04-13 30.24 30.42 30.08 30.37 0.0M
2022-04-12 30.06 30.50 29.79 29.93 0.0M
2022-04-11 29.75 30.20 29.62 29.93 0.0M
2022-04-08 30.38 30.38 30.06 30.06 0.0M
2022-04-07 30.57 30.57 30.07 30.37 0.0M
2022-04-06 30.69 30.69 30.25 30.45 0.0M
2022-04-05 31.51 31.51 31.03 31.07 0.0M
2022-04-04 31.45 31.72 31.36 31.66 0.0M
2022-04-01 31.13 31.43 31.13 31.41 0.0M
2022-03-31 31.50 31.50 31.16 31.16 0.0M
2022-03-30 31.46 31.73 31.26 31.31 0.0M
2022-03-29 30.92 31.79 30.92 31.71 0.0M
2022-03-28 30.38 30.89 30.38 30.81 0.0M
2022-03-25 31.00 31.00 30.43 30.72 0.0M
2022-03-24 30.66 30.92 30.46 30.84 0.0M
2022-03-23 30.66 30.93 30.50 30.55 0.0M
2022-03-22 30.52 31.34 30.52 31.13 0.0M
2022-03-21 30.82 31.00 30.52 30.65 0.0M
2022-03-18 30.26 31.06 30.26 31.06 0.0M
2022-03-17 29.47 30.39 29.36 30.39 0.0M
2022-03-16 29.44 29.80 29.36 29.57 0.0M
2022-03-15 28.69 28.97 28.48 28.76 0.0M
2022-03-14 28.80 29.15 28.30 28.30 0.0M
2022-03-11 29.55 29.81 28.87 28.88 0.0M
2022-03-10 29.39 29.68 29.39 29.68 0.0M
2022-03-09 29.76 30.00 29.61 29.87 0.1M
2022-03-08 29.35 29.70 28.93 29.08 0.0M
2022-03-07 29.83 29.86 29.14 29.21 0.0M
2022-03-04 30.03 30.25 29.65 29.88 0.0M
2022-03-03 30.73 30.80 30.18 30.34 0.0M
2022-03-02 30.81 31.06 30.74 30.87 0.0M
2022-03-01 30.70 30.90 30.37 30.43 0.0M
2022-02-28 30.55 31.25 30.55 30.94 0.0M
2022-02-25 30.64 30.64 29.90 30.51 0.0M
2022-02-24 28.21 30.40 27.84 30.40 0.0M
2022-02-23 30.08 30.08 29.07 29.07 0.0M
2022-02-22 30.11 30.43 29.72 30.03 0.0M
2022-02-18 30.87 31.14 30.08 30.21 0.0M
2022-02-17 31.91 31.96 30.72 30.80 0.0M
2022-02-16 32.00 32.19 31.49 31.89 0.0M
2022-02-15 31.96 32.10 31.70 31.92 0.0M
2022-02-14 31.64 31.89 31.25 31.35 0.0M
2022-02-11 32.16 32.34 31.33 31.58 0.0M
2022-02-10 32.13 32.75 31.75 32.01 0.0M
2022-02-09 32.02 32.73 32.02 32.59 0.0M
2022-02-08 31.51 32.00 31.48 31.79 0.0M
2022-02-07 31.13 31.77 31.13 31.50 0.0M
2022-02-04 31.00 31.54 30.50 31.34 0.1M
2022-02-03 31.25 31.45 30.71 30.99 0.0M
2022-02-02 32.35 32.35 31.50 31.60 0.0M
2022-02-01 31.98 32.07 31.71 32.07 0.1M
2022-01-31 30.07 31.82 30.07 31.82 0.0M
2022-01-28 29.50 30.46 29.05 30.46 0.0M
2022-01-27 31.00 31.00 29.61 29.73 0.0M
2022-01-26 30.89 31.71 30.19 30.32 0.0M
2022-01-25 31.14 31.36 30.50 30.60 0.0M
2022-01-24 30.35 31.84 30.00 31.84 0.1M
2022-01-21 31.38 31.98 31.20 31.21 0.0M
2022-01-20 32.26 32.76 31.57 31.57 0.0M
2022-01-19 32.03 32.54 31.94 31.94 0.0M
2022-01-18 32.59 32.80 32.26 32.26 0.0M
2022-01-14 33.50 33.50 32.59 33.25 0.0M
2022-01-13 34.76 34.76 33.58 33.58 0.0M
2022-01-12 34.47 34.87 34.21 34.42 0.0M
2022-01-11 33.49 34.50 33.49 34.40 0.0M
2022-01-10 33.21 33.67 32.91 33.57 0.1M
2022-01-07 34.82 34.82 33.83 33.88 0.1M
2022-01-06 34.74 35.10 34.45 34.70 0.0M
2022-01-05 35.88 36.07 34.85 34.85 0.0M
2022-01-04 36.50 36.60 35.88 36.12 0.0M
2022-01-03 36.32 36.82 36.24 36.41 0.0M