Motley Fool Small-Cap Growth ETF (TMFS)

TMFS
🏛️ Vereinigte Staaten →
34.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 34.31 34.66 34.31 34.64 0.0M
2025-09-25 34.18 34.27 34.15 34.22 0.0M
2025-09-24 35.12 35.12 34.46 34.46 0.0M
2025-09-23 35.30 35.30 34.98 34.98 0.0M
2025-09-22 34.72 34.98 34.56 34.98 0.0M
2025-09-19 35.64 35.64 34.88 34.88 0.0M
2025-09-18 35.23 35.57 35.23 35.54 0.0M
2025-09-17 35.15 35.67 34.97 34.97 0.0M
2025-09-16 35.06 35.22 34.93 35.22 0.0M
2025-09-15 35.43 35.43 35.10 35.10 0.0M
2025-09-12 35.40 35.54 35.22 35.22 0.0M
2025-09-11 34.98 35.60 34.98 35.60 0.0M
2025-09-10 35.50 35.50 34.92 35.05 0.0M
2025-09-09 35.88 35.88 35.44 35.52 0.0M
2025-09-08 36.24 36.24 35.73 35.88 0.0M
2025-09-05 36.00 36.04 35.87 36.04 0.0M
2025-09-04 35.79 35.96 35.79 35.96 0.0M
2025-09-03 35.65 35.70 35.37 35.55 0.0M
2025-09-02 35.36 35.80 35.36 35.77 0.0M
2025-08-29 36.12 36.12 35.86 35.93 0.0M
2025-08-28 36.11 36.12 35.95 36.06 0.0M
2025-08-27 35.60 36.03 35.60 36.00 0.0M
2025-08-26 35.56 35.76 35.56 35.76 0.0M
2025-08-25 35.96 35.96 35.59 35.59 0.0M
2025-08-22 34.74 36.01 34.74 36.01 0.0M
2025-08-21 34.47 34.61 34.47 34.59 0.0M
2025-08-20 34.30 34.62 34.29 34.62 0.0M
2025-08-19 34.71 35.06 34.69 34.70 0.0M
2025-08-18 34.49 34.78 34.49 34.68 0.0M
2025-08-15 34.70 34.86 34.51 34.57 0.0M
2025-08-14 34.69 34.69 34.41 34.64 0.0M
2025-08-13 34.47 35.05 34.41 35.05 0.0M
2025-08-12 33.59 34.22 33.50 34.22 0.0M
2025-08-11 33.20 33.42 33.20 33.26 0.0M
2025-08-08 33.49 33.61 33.28 33.28 0.0M
2025-08-07 34.24 34.24 33.32 33.47 0.0M
2025-08-06 34.40 34.40 33.84 34.09 0.0M
2025-08-05 35.05 35.05 34.30 34.68 0.0M
2025-08-04 34.52 34.93 34.52 34.93 0.0M
2025-08-01 34.39 34.46 33.89 34.35 0.0M
2025-07-31 34.94 35.16 34.83 34.83 0.0M
2025-07-30 35.62 35.80 35.26 35.26 0.0M
2025-07-29 36.11 36.25 35.52 35.54 0.0M
2025-07-28 36.04 36.12 35.93 36.01 0.0M
2025-07-25 35.59 35.91 35.45 35.91 0.0M
2025-07-24 35.71 35.71 35.51 35.51 0.0M
2025-07-23 35.44 35.81 35.44 35.81 0.0M
2025-07-22 34.78 35.40 34.78 35.33 0.0M
2025-07-21 35.41 35.42 34.98 34.98 0.0M
2025-07-18 35.70 35.70 35.10 35.20 0.0M
2025-07-17 35.00 35.43 35.00 35.37 0.0M
2025-07-16 34.85 35.01 34.69 34.95 0.0M
2025-07-15 35.51 35.51 34.70 34.70 0.0M
2025-07-14 35.22 35.54 35.22 35.40 0.0M
2025-07-11 35.78 35.83 35.35 35.35 0.0M
2025-07-10 36.15 36.30 33.15 36.10 0.0M
2025-07-09 36.23 36.30 35.92 36.30 0.0M
2025-07-08 35.76 36.07 35.76 36.03 0.0M
2025-07-07 35.91 36.15 35.62 35.69 0.0M
2025-07-03 35.94 36.19 35.94 36.19 0.0M
2025-07-02 35.52 35.89 35.50 35.89 0.0M
2025-07-01 35.18 35.89 35.18 35.62 0.0M
2025-06-30 35.39 35.46 35.22 35.35 0.0M
2025-06-27 35.38 35.46 35.15 35.34 0.0M
2025-06-26 34.84 35.15 34.73 35.15 0.0M
2025-06-25 35.51 35.51 34.83 34.83 0.0M
2025-06-24 35.26 35.53 35.26 35.53 0.0M
2025-06-23 34.59 34.99 34.28 34.98 0.0M
2025-06-20 34.72 34.86 34.63 34.64 0.0M
2025-06-18 34.36 34.69 34.36 34.48 0.0M
2025-06-17 34.43 34.54 34.35 34.35 0.0M
2025-06-16 34.67 34.88 34.53 34.63 0.0M
2025-06-13 34.54 34.72 34.26 34.32 0.0M
2025-06-12 34.87 34.95 34.83 34.95 0.0M
2025-06-11 35.40 35.50 35.01 35.04 0.0M
2025-06-10 35.32 35.40 35.27 35.33 0.0M
2025-06-09 35.27 35.34 35.10 35.14 0.0M
2025-06-06 35.13 35.13 34.95 35.08 0.0M
2025-06-05 34.78 35.00 34.54 34.66 0.0M
2025-06-04 34.72 34.78 34.64 34.65 0.0M
2025-06-03 34.13 34.64 33.99 34.56 0.0M
2025-06-02 34.01 34.12 33.75 34.06 0.0M
2025-05-30 33.92 33.96 33.69 33.96 0.0M
2025-05-29 34.12 34.12 33.94 34.09 0.0M
2025-05-28 34.29 34.34 33.97 33.97 0.0M
2025-05-27 34.18 34.39 34.03 34.32 0.0M
2025-05-23 33.48 33.80 33.48 33.76 0.0M
2025-05-22 33.74 34.09 33.74 33.97 0.0M
2025-05-21 34.51 34.51 33.70 33.80 0.0M
2025-05-20 34.89 34.97 34.77 34.87 0.0M
2025-05-19 34.82 35.01 34.76 34.94 0.0M
2025-05-16 34.68 35.16 34.68 35.16 0.0M
2025-05-15 34.63 34.71 34.37 34.65 0.0M
2025-05-14 34.83 34.83 34.69 34.73 0.0M
2025-05-13 34.83 35.04 34.79 34.89 0.0M
2025-05-12 34.68 34.77 34.30 34.66 0.0M
2025-05-09 33.48 33.62 33.28 33.31 0.0M
2025-05-08 33.46 33.66 33.46 33.46 0.0M
2025-05-07 32.47 32.54 32.24 32.41 0.0M
2025-05-06 32.38 32.49 32.27 32.34 0.0M
2025-05-05 32.75 33.10 32.75 32.76 0.0M
2025-05-02 32.52 32.98 32.52 32.96 0.0M
2025-05-01 31.93 32.32 31.93 32.13 0.0M
2025-04-30 31.32 31.70 31.26 31.70 0.0M
2025-04-29 31.61 31.91 31.52 31.85 0.0M
2025-04-28 31.81 31.81 31.33 31.70 0.0M
2025-04-25 31.40 31.71 31.40 31.71 0.0M
2025-04-24 31.25 31.73 31.15 31.65 0.0M
2025-04-23 31.83 31.83 31.11 31.11 0.0M
2025-04-22 30.29 30.53 30.12 30.53 0.0M
2025-04-21 30.35 30.35 29.78 29.93 0.0M
2025-04-17 30.50 30.81 30.36 30.71 0.0M
2025-04-16 30.44 30.73 30.13 30.41 0.0M
2025-04-15 30.80 31.12 30.67 30.73 0.0M
2025-04-14 30.93 30.93 30.52 30.86 0.0M
2025-04-11 30.04 30.43 29.73 30.43 0.0M
2025-04-10 30.62 30.62 29.84 30.01 0.0M
2025-04-09 28.72 31.37 28.34 31.37 0.0M
2025-04-08 30.62 30.62 28.44 28.50 0.0M
2025-04-07 28.23 30.49 28.14 29.39 0.1M
2025-04-04 29.66 29.81 28.79 29.57 0.0M
2025-04-03 31.53 31.58 30.75 30.94 0.0M
2025-04-02 32.46 33.16 32.42 33.16 0.0M
2025-04-01 32.32 32.75 32.03 32.55 0.0M
2025-03-31 31.98 32.58 31.65 32.42 0.0M
2025-03-28 32.45 32.48 32.23 32.44 0.0M
2025-03-27 33.33 33.38 32.99 33.20 0.0M
2025-03-26 33.80 33.98 33.23 33.39 0.0M
2025-03-25 33.73 33.82 33.68 33.81 0.0M
2025-03-24 33.24 33.70 33.24 33.70 0.0M
2025-03-21 32.49 32.76 32.40 32.71 0.0M
2025-03-20 32.79 33.27 32.79 33.03 0.0M
2025-03-19 32.68 33.15 32.54 33.08 0.0M
2025-03-18 32.70 32.70 32.45 32.70 0.0M
2025-03-17 32.34 33.00 32.34 32.91 0.0M
2025-03-14 31.96 32.43 31.96 32.43 0.0M
2025-03-13 32.27 32.27 31.45 31.61 0.0M
2025-03-12 32.40 32.40 32.00 32.28 0.0M
2025-03-11 32.06 32.28 31.73 32.04 0.0M
2025-03-10 32.55 32.64 31.68 32.05 0.0M
2025-03-07 33.05 33.19 32.17 33.08 0.0M
2025-03-06 33.41 33.77 33.00 33.07 0.0M
2025-03-05 33.38 34.00 33.38 33.96 0.0M
2025-03-04 33.42 33.85 32.69 33.35 0.0M
2025-03-03 34.65 34.68 33.81 33.82 0.0M
2025-02-28 34.33 34.59 34.01 34.59 0.0M
2025-02-27 35.03 35.03 34.34 34.34 0.1M
2025-02-26 34.98 35.21 34.81 34.86 0.0M
2025-02-25 34.67 35.03 34.28 34.58 0.0M
2025-02-24 35.06 35.10 34.46 34.61 0.0M
2025-02-21 36.30 36.30 34.89 34.99 0.0M
2025-02-20 36.44 36.44 35.83 36.18 0.0M
2025-02-19 36.82 36.82 36.46 36.46 0.0M
2025-02-18 36.62 36.95 36.44 36.95 0.0M
2025-02-14 36.57 36.62 36.40 36.50 0.0M
2025-02-13 36.58 36.58 36.16 36.49 0.0M
2025-02-12 36.22 36.44 36.19 36.37 0.0M
2025-02-11 36.68 36.78 36.58 36.76 0.0M
2025-02-10 37.30 37.30 36.91 36.91 0.0M
2025-02-07 37.40 37.40 36.92 37.00 0.0M
2025-02-06 37.76 37.76 37.07 37.31 0.0M
2025-02-05 37.50 37.55 37.40 37.55 0.0M
2025-02-04 37.07 37.47 37.07 37.45 0.0M
2025-02-03 36.60 37.34 36.54 37.10 0.0M
2025-01-31 37.88 38.00 37.47 37.50 0.0M
2025-01-30 37.80 38.00 37.80 37.87 0.0M
2025-01-29 37.49 37.69 37.44 37.58 0.0M
2025-01-28 37.40 37.67 37.24 37.64 0.0M
2025-01-27 37.08 37.69 37.08 37.28 0.0M
2025-01-24 37.83 37.85 37.62 37.62 0.0M
2025-01-23 37.83 37.92 37.50 37.92 0.1M
2025-01-22 38.17 38.17 37.91 37.98 0.0M
2025-01-21 37.62 38.04 37.60 38.04 0.0M
2025-01-17 37.62 37.62 37.20 37.34 0.0M
2025-01-16 37.16 37.25 37.00 37.14 0.0M
2025-01-15 37.38 37.38 36.87 37.06 0.0M
2025-01-14 36.34 36.62 36.13 36.62 0.0M
2025-01-13 35.34 35.94 35.34 35.94 0.0M
2025-01-10 36.03 36.03 35.53 35.70 0.0M
2025-01-08 36.11 36.45 36.02 36.45 0.0M
2025-01-07 36.60 36.70 36.04 36.22 0.0M
2025-01-06 36.01 36.17 35.13 36.13 0.0M
2025-01-03 35.42 35.76 35.42 35.76 0.0M
2025-01-02 35.87 35.87 35.11 35.25 0.0M