MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TMFS — Motley Fool Small-Cap Growth ETF
Cboe BZXMotley Fool Small-Cap Growth ETF
$32.80
+0.12(+0.37%)
- O
- 32.65
- H
- 32.91
- L
- 32.53
- V
- 9.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$32.80
Period Return+3.47%
Period High$37.42
Period Low$30.93
Avg Daily Volume6.8K
Total Trading Days365
TMFS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.65 | $32.91 | $32.53 | $32.80 | +$0.12 | +0.37% | 9,112 | $32.66 | $32.53 $32.91 |
| Oct 7, 2026 | $32.93 | $32.93 | $32.66 | $32.68 | $-0.62 | -1.86% | 7,060 | $32.79 | $32.66 $32.93 |
| Oct 6, 2026 | $33.47 | $33.59 | $33.26 | $33.30 | $-0.06 | -0.18% | 9,499 | $33.49 | $33.26 $33.59 |
| Oct 5, 2026 | $33.07 | $33.36 | $33.04 | $33.36 | +$0.22 | +0.66% | 3,170 | $33.16 | $33.04 $33.36 |
| Oct 2, 2026 | $33.13 | $33.30 | $32.97 | $33.14 | +$0.15 | +0.45% | 4,591 | $33.19 | $32.97 $33.30 |
| Oct 1, 2026 | $32.75 | $33.03 | $32.48 | $32.99 | +$0.33 | +1.01% | 11,346 | $32.75 | $32.48 $33.03 |
| Sep 30, 2026 | $32.82 | $32.82 | $32.66 | $32.66 | $-0.16 | -0.49% | 1,365 | $32.79 | $32.66 $32.82 |
| Sep 29, 2026 | $32.77 | $32.88 | $32.60 | $32.82 | +$0.08 | +0.25% | 2,990 | $32.70 | $32.60 $32.88 |
| Sep 28, 2026 | $32.62 | $32.83 | $32.62 | $32.74 | $-0.30 | -0.92% | 11,939 | $32.77 | $32.62 $32.83 |
| Sep 25, 2026 | $32.80 | $33.19 | $32.80 | $33.04 | +$0.11 | +0.34% | 2,007 | $33.00 | $32.80 $33.19 |
| Sep 24, 2026 | $32.66 | $32.93 | $32.66 | $32.93 | +$0.16 | +0.48% | 1,650 | $32.81 | $32.66 $32.93 |
| Sep 23, 2026 | $32.96 | $33.01 | $32.77 | $32.77 | $-0.54 | -1.62% | 1,645 | $32.93 | $32.77 $33.01 |
| Sep 22, 2026 | $33.46 | $33.56 | $33.22 | $33.31 | $-0.16 | -0.46% | 8,848 | $33.35 | $33.22 $33.56 |
| Sep 21, 2026 | $33.40 | $33.47 | $33.36 | $33.47 | +$0.08 | +0.24% | 2,592 | $33.42 | $33.36 $33.47 |
| Sep 18, 2026 | $33.39 | $33.46 | $33.39 | $33.39 | $-0.17 | -0.52% | 3,385 | $33.39 | $33.39 $33.46 |
| Sep 17, 2026 | $34.14 | $34.14 | $33.56 | $33.56 | $-0.07 | -0.20% | 3,930 | $33.69 | $33.56 $34.14 |
| Sep 16, 2026 | $33.75 | $33.98 | $33.44 | $33.63 | $-0.28 | -0.84% | 6,648 | $33.79 | $33.44 $33.98 |
| Sep 15, 2026 | $34.48 | $34.48 | $33.91 | $33.91 | $-0.66 | -1.90% | 4,245 | $34.24 | $33.91 $34.48 |
| Sep 14, 2026 | $34.45 | $34.72 | $34.45 | $34.57 | $-0.05 | -0.15% | 4,014 | $34.60 | $34.45 $34.72 |
| Sep 11, 2026 | $34.40 | $34.62 | $34.40 | $34.62 | +$0.48 | +1.41% | 1,307 | $34.45 | $34.40 $34.62 |
| Sep 10, 2026 | $34.21 | $34.24 | $34.14 | $34.14 | $-0.12 | -0.34% | 1,695 | $34.19 | $34.14 $34.24 |
| Sep 9, 2026 | $34.54 | $34.54 | $34.26 | $34.26 | $-0.53 | -1.54% | 760 | $34.42 | $34.26 $34.54 |
| Sep 8, 2026 | $35.03 | $35.03 | $34.79 | $34.79 | $-0.39 | -1.10% | 3,702 | $34.87 | $34.79 $35.03 |
| Sep 4, 2026 | $34.99 | $35.19 | $34.99 | $35.18 | +$0.07 | +0.21% | 2,755 | $35.09 | $34.99 $35.19 |
| Sep 3, 2026 | $35.15 | $35.23 | $35.11 | $35.11 | $-0.55 | -1.55% | 2,492 | $35.18 | $35.11 $35.23 |
| Sep 2, 2026 | $35.83 | $35.83 | $35.66 | $35.66 | +$0.31 | +0.88% | 1,937 | $35.70 | $35.66 $35.83 |
| Sep 1, 2026 | $35.38 | $35.38 | $35.35 | $35.35 | $-0.48 | -1.34% | 510 | $35.47 | $35.35 $35.38 |
| Aug 31, 2026 | $36.03 | $36.03 | $35.78 | $35.83 | $-0.30 | -0.83% | 1,402 | $35.88 | $35.78 $36.03 |
| Aug 28, 2026 | $36.13 | $36.50 | $36.13 | $36.13 | $-0.19 | -0.52% | 2,223 | $36.22 | $36.13 $36.50 |
| Aug 27, 2026 | $36.62 | $36.62 | $36.23 | $36.32 | $-0.25 | -0.69% | 3,639 | $36.32 | $36.23 $36.62 |