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
2024-12-31 35.62 35.65 35.31 35.38 0.0M
2024-12-30 35.40 35.54 35.09 35.43 0.0M
2024-12-27 35.92 36.04 35.50 35.73 0.0M
2024-12-26 35.92 36.23 35.92 36.19 0.0M
2024-12-24 35.75 36.07 35.66 36.04 0.0M
2024-12-23 35.98 35.98 35.50 35.70 0.0M
2024-12-20 35.45 36.13 35.30 35.81 0.0M
2024-12-19 36.03 36.17 35.51 35.57 0.0M
2024-12-18 37.37 37.37 35.60 35.75 0.0M
2024-12-17 37.35 37.35 37.05 37.15 0.0M
2024-12-16 37.73 37.73 37.34 37.55 0.0M
2024-12-13 37.89 38.08 37.55 37.60 0.0M
2024-12-12 38.15 38.24 37.94 37.94 0.0M
2024-12-11 38.27 38.47 38.21 38.38 0.0M
2024-12-10 38.29 38.29 37.97 37.97 0.0M
2024-12-09 38.62 38.67 38.10 38.28 0.0M
2024-12-06 38.44 38.44 38.29 38.43 0.0M
2024-12-05 38.40 38.50 38.17 38.17 0.0M
2024-12-04 39.05 39.05 38.58 38.80 0.0M
2024-12-03 39.06 39.06 38.68 38.92 0.0M
2024-12-02 39.09 39.09 38.72 38.93 0.0M
2024-11-29 39.23 39.23 38.97 39.03 0.0M
2024-11-27 39.14 39.14 38.76 38.85 0.0M
2024-11-26 39.01 39.08 38.82 39.07 0.0M
2024-11-25 39.06 39.22 38.91 39.07 0.0M
2024-11-22 38.31 38.63 38.14 38.60 0.1M
2024-11-21 37.85 38.16 37.61 38.07 0.1M
2024-11-20 37.29 37.48 36.98 37.48 0.0M
2024-11-19 36.56 37.24 36.56 37.24 0.1M
2024-11-18 36.83 37.11 36.81 36.88 0.0M
2024-11-15 37.06 37.16 36.81 36.88 0.0M
2024-11-14 37.79 37.79 37.18 37.20 0.0M
2024-11-13 38.02 38.09 37.65 37.65 0.0M
2024-11-12 38.10 38.33 37.78 37.82 0.0M
2024-11-11 38.23 38.40 38.13 38.28 0.0M
2024-11-08 37.46 38.08 37.46 37.96 0.0M
2024-11-07 37.10 37.21 36.95 37.04 0.0M
2024-11-06 36.62 36.97 36.54 36.97 0.0M
2024-11-05 34.99 35.10 34.97 35.10 0.0M
2024-11-04 34.36 34.61 34.36 34.36 0.0M
2024-11-01 34.45 34.63 34.36 34.42 0.0M
2024-10-31 34.67 34.67 34.33 34.33 0.0M
2024-10-30 34.81 35.21 34.78 34.78 0.0M
2024-10-29 34.50 34.80 34.50 34.76 0.0M
2024-10-28 34.69 34.71 34.68 34.69 0.0M
2024-10-25 34.56 34.59 34.30 34.30 0.0M
2024-10-24 34.28 34.38 34.14 34.36 0.0M
2024-10-23 34.18 34.18 34.00 34.12 0.0M
2024-10-22 34.25 34.39 34.25 34.32 0.0M
2024-10-21 34.60 34.60 34.17 34.31 0.0M
2024-10-18 34.65 34.65 34.57 34.62 0.0M
2024-10-17 34.48 34.60 34.39 34.60 0.0M
2024-10-16 34.52 34.70 34.52 34.65 0.0M
2024-10-15 34.25 34.47 34.25 34.25 0.0M
2024-10-14 34.17 34.30 34.10 34.25 0.0M
2024-10-11 33.60 34.09 33.60 34.09 0.0M
2024-10-10 33.27 33.42 33.17 33.38 0.0M
2024-10-09 33.25 33.43 33.24 33.37 0.0M
2024-10-08 32.83 33.21 32.83 33.21 0.0M
2024-10-07 32.91 32.91 32.76 32.86 0.0M
2024-10-04 33.18 33.18 32.93 33.15 0.0M
2024-10-03 32.65 32.82 32.55 32.72 0.0M
2024-10-02 32.89 32.91 32.87 32.87 0.0M
2024-10-01 33.21 33.21 32.59 32.93 0.0M
2024-09-30 33.06 33.37 33.00 33.19 0.0M
2024-09-27 33.16 33.50 33.13 33.19 0.0M
2024-09-26 33.19 33.19 32.89 32.90 0.0M
2024-09-25 33.03 33.03 32.78 32.78 0.0M
2024-09-24 33.20 33.20 33.11 33.13 0.0M
2024-09-23 33.26 33.32 33.07 33.12 0.0M
2024-09-20 33.32 33.32 33.02 33.12 0.0M
2024-09-19 33.22 33.35 33.01 33.26 0.0M
2024-09-18 32.55 32.93 32.41 32.48 0.0M
2024-09-17 32.56 32.85 32.48 32.48 0.0M
2024-09-16 32.20 32.30 32.10 32.30 0.0M
2024-09-13 31.79 32.18 31.79 32.10 0.0M
2024-09-12 31.29 31.54 31.08 31.54 0.0M
2024-09-11 30.64 31.12 30.40 31.12 0.0M
2024-09-10 31.24 31.24 30.84 30.95 0.0M
2024-09-09 31.40 31.50 31.32 31.34 0.0M
2024-09-06 31.69 31.87 31.22 31.22 0.0M
2024-09-05 31.70 31.81 31.51 31.66 0.0M
2024-09-04 32.07 32.07 31.77 31.93 0.0M
2024-09-03 32.25 32.31 31.79 31.80 0.0M
2024-08-30 32.62 32.62 32.29 32.60 0.0M
2024-08-29 32.49 32.74 32.46 32.46 0.0M
2024-08-28 32.44 32.50 32.11 32.23 0.0M
2024-08-27 32.40 32.57 32.37 32.54 0.0M
2024-08-26 33.10 33.10 32.72 32.72 0.0M
2024-08-23 32.29 32.89 32.29 32.89 0.0M
2024-08-22 32.50 32.50 32.17 32.21 0.0M
2024-08-21 32.25 32.40 32.24 32.40 0.0M
2024-08-20 32.38 32.38 32.02 32.07 0.0M
2024-08-19 32.15 32.40 32.14 32.40 0.0M
2024-08-16 31.88 32.21 31.88 32.14 0.0M
2024-08-15 32.00 32.20 32.00 32.10 0.0M
2024-08-14 31.36 31.45 31.26 31.40 0.0M
2024-08-13 31.35 31.50 31.35 31.50 0.0M
2024-08-12 31.41 31.41 31.06 31.07 0.0M
2024-08-09 31.41 31.47 31.26 31.34 0.0M
2024-08-08 31.14 31.70 31.14 31.59 0.0M
2024-08-07 31.84 31.84 30.99 31.01 0.0M
2024-08-06 31.04 31.64 30.95 31.28 0.0M
2024-08-05 30.00 31.30 29.92 31.00 0.0M
2024-08-02 32.10 32.10 31.53 31.88 0.0M
2024-08-01 33.81 33.98 32.69 32.91 0.0M
2024-07-31 33.68 34.30 33.50 33.74 0.0M
2024-07-30 33.99 34.16 33.62 33.67 0.0M
2024-07-29 34.03 34.15 33.78 33.85 0.0M
2024-07-26 34.05 34.07 33.80 33.94 0.0M
2024-07-25 32.88 33.88 32.88 33.51 0.0M
2024-07-24 33.27 33.44 32.75 32.75 0.0M
2024-07-23 33.51 33.73 33.47 33.53 0.0M
2024-07-22 33.23 33.52 33.19 33.51 0.0M
2024-07-19 33.23 33.23 32.93 32.99 0.0M
2024-07-18 33.72 34.02 32.97 33.20 0.0M
2024-07-17 33.56 34.02 33.56 33.72 0.0M
2024-07-16 33.11 33.96 33.11 33.94 0.0M
2024-07-15 32.60 33.03 32.60 32.94 0.0M
2024-07-12 32.37 32.51 32.35 32.37 0.0M
2024-07-11 31.65 32.15 31.63 32.09 0.0M
2024-07-10 31.09 31.27 31.06 31.27 0.0M
2024-07-09 31.27 31.27 31.10 31.10 0.0M
2024-07-08 31.32 31.56 31.32 31.43 0.0M
2024-07-05 31.00 31.32 31.00 31.32 0.0M
2024-07-03 31.36 31.38 31.32 31.32 0.0M
2024-07-02 31.04 31.34 31.04 31.34 0.0M
2024-07-01 31.02 31.20 31.02 31.11 0.0M
2024-06-28 31.02 31.19 31.02 31.11 0.0M
2024-06-27 30.74 30.82 30.69 30.82 0.0M
2024-06-26 30.28 30.66 30.28 30.64 0.0M
2024-06-25 30.51 30.59 30.51 30.54 0.0M
2024-06-24 30.36 30.94 30.36 30.74 0.0M
2024-06-21 30.20 30.40 30.08 30.40 0.0M
2024-06-20 30.11 30.38 30.11 30.29 0.0M
2024-06-18 30.16 30.49 30.16 30.31 0.0M
2024-06-17 30.14 30.32 29.97 30.31 0.0M
2024-06-14 30.19 30.19 30.11 30.19 0.0M
2024-06-13 30.56 30.63 30.36 30.63 0.0M
2024-06-12 31.05 31.17 30.98 31.01 0.0M
2024-06-11 30.35 30.59 30.22 30.52 0.0M
2024-06-10 30.40 30.59 30.30 30.56 0.0M
2024-06-07 30.55 30.76 30.50 30.57 0.0M
2024-06-06 30.65 30.91 30.65 30.80 0.0M
2024-06-05 30.47 30.81 30.42 30.81 0.0M
2024-06-04 30.58 30.69 30.43 30.43 0.0M
2024-06-03 31.11 31.11 30.71 30.80 0.0M
2024-05-31 30.99 30.99 30.62 30.94 0.0M
2024-05-30 30.87 30.89 30.73 30.77 0.0M
2024-05-29 30.59 30.80 30.59 30.73 0.0M
2024-05-28 31.29 31.29 30.99 31.08 0.0M
2024-05-24 30.93 31.15 30.88 31.10 0.0M
2024-05-23 31.30 31.33 30.69 30.74 0.1M
2024-05-22 31.20 31.46 31.20 31.33 0.0M
2024-05-21 31.29 31.45 31.29 31.45 0.0M
2024-05-20 31.32 31.66 31.32 31.57 0.0M
2024-05-17 31.46 31.49 31.41 31.47 0.0M
2024-05-16 31.37 31.56 31.37 31.53 0.0M
2024-05-15 31.60 31.60 31.44 31.51 0.0M
2024-05-14 31.41 31.53 31.32 31.36 0.0M
2024-05-13 31.36 31.53 31.22 31.23 0.0M
2024-05-10 31.49 31.49 31.18 31.26 0.0M
2024-05-09 31.16 31.38 31.16 31.32 0.0M
2024-05-08 30.55 30.97 30.55 30.77 0.0M
2024-05-07 30.97 31.06 30.88 30.88 0.0M
2024-05-06 30.63 30.81 30.63 30.81 0.0M
2024-05-03 30.68 30.68 30.36 30.46 0.0M
2024-05-02 29.79 30.20 29.79 30.20 0.0M
2024-05-01 29.43 30.14 29.43 29.68 0.0M
2024-04-30 29.65 29.79 29.44 29.44 0.0M
2024-04-29 29.88 30.04 29.87 30.00 0.0M
2024-04-26 29.58 29.76 29.41 29.73 0.0M
2024-04-25 29.40 29.45 29.13 29.45 0.0M
2024-04-24 29.72 29.90 29.53 29.76 0.0M
2024-04-23 29.35 29.86 29.35 29.72 0.0M
2024-04-22 29.23 29.35 29.18 29.31 0.0M
2024-04-19 28.81 29.11 28.81 29.00 0.0M
2024-04-18 29.21 29.47 28.95 28.98 0.0M
2024-04-17 29.50 29.50 29.21 29.25 0.0M
2024-04-16 29.45 29.58 29.33 29.44 0.0M
2024-04-15 30.31 30.31 29.60 29.60 0.0M
2024-04-12 30.30 30.30 30.07 30.11 0.0M
2024-04-11 30.75 30.81 30.47 30.77 0.0M
2024-04-10 30.74 30.74 30.53 30.64 0.0M
2024-04-09 31.12 31.27 31.12 31.27 0.0M
2024-04-08 31.05 31.18 31.03 31.07 0.0M
2024-04-05 30.57 31.00 30.57 30.91 0.0M
2024-04-04 31.17 31.23 30.62 30.69 0.0M
2024-04-03 30.98 31.06 30.80 30.86 0.0M
2024-04-02 31.20 31.20 30.91 30.96 0.0M
2024-04-01 31.95 31.95 31.51 31.59 0.0M
2024-03-28 31.85 32.00 31.85 31.87 0.0M
2024-03-27 31.11 31.51 31.11 31.51 0.0M
2024-03-26 31.02 31.12 30.87 30.91 0.0M
2024-03-25 31.10 31.17 30.86 30.86 0.0M
2024-03-22 31.41 31.41 31.04 31.05 0.0M
2024-03-21 31.31 31.46 31.31 31.40 0.0M
2024-03-20 30.76 31.17 30.72 31.09 0.0M
2024-03-19 30.35 30.79 30.35 30.79 0.0M
2024-03-18 30.49 30.57 30.34 30.41 0.0M
2024-03-15 30.16 30.38 30.16 30.31 0.0M
2024-03-14 31.02 31.02 30.30 30.35 0.0M
2024-03-13 31.04 31.13 30.99 31.00 0.0M
2024-03-12 30.99 31.08 30.85 31.01 0.0M
2024-03-11 31.00 31.03 30.93 30.93 0.0M
2024-03-08 31.45 31.59 31.15 31.15 0.0M
2024-03-07 31.21 31.33 31.21 31.25 0.0M
2024-03-06 30.97 31.04 30.87 30.98 0.0M
2024-03-05 30.88 30.88 30.59 30.69 0.0M
2024-03-04 31.18 31.18 30.94 31.05 0.0M
2024-03-01 30.75 31.07 30.70 31.07 0.0M
2024-02-29 31.21 31.21 30.80 30.87 0.0M
2024-02-28 30.81 31.04 30.81 30.96 0.0M
2024-02-27 30.90 30.97 30.79 30.97 0.0M
2024-02-26 30.60 30.75 30.57 30.72 0.0M
2024-02-23 30.54 30.73 30.50 30.64 0.0M
2024-02-22 30.36 30.67 30.27 30.62 0.1M
2024-02-21 30.38 30.56 30.34 30.55 0.0M
2024-02-20 30.74 30.74 30.62 30.67 0.0M
2024-02-16 31.00 31.34 30.99 31.05 0.0M
2024-02-15 30.93 31.17 30.84 31.05 0.0M
2024-02-14 30.24 30.68 30.11 30.68 0.0M
2024-02-13 30.00 30.20 29.74 29.89 0.0M
2024-02-12 30.47 30.77 30.37 30.73 0.0M
2024-02-09 30.10 30.43 30.10 30.42 0.0M
2024-02-08 29.75 30.06 29.71 30.06 0.0M
2024-02-07 29.80 29.97 29.56 29.78 0.0M
2024-02-06 29.26 29.66 29.24 29.66 0.0M
2024-02-05 29.26 29.39 29.02 29.27 0.0M
2024-02-02 29.33 29.61 29.20 29.54 0.0M
2024-02-01 29.39 29.57 29.20 29.57 0.0M
2024-01-31 29.79 29.88 29.25 29.31 0.0M
2024-01-30 30.08 30.08 29.90 29.96 0.0M
2024-01-29 29.76 30.21 29.70 30.21 0.0M
2024-01-26 29.79 29.96 29.72 29.77 0.0M
2024-01-25 30.00 30.00 29.55 29.67 0.0M
2024-01-24 30.09 30.11 29.55 29.59 0.0M
2024-01-23 30.17 30.17 29.65 29.74 0.0M
2024-01-22 29.74 30.00 29.73 29.92 0.0M
2024-01-19 29.43 29.46 29.09 29.40 0.0M
2024-01-18 29.34 29.34 29.02 29.27 0.0M
2024-01-17 29.09 29.19 29.04 29.18 0.0M
2024-01-16 29.45 29.54 29.34 29.40 0.0M
2024-01-12 30.07 30.09 29.69 29.73 0.0M
2024-01-11 29.89 29.90 29.53 29.79 0.1M
2024-01-10 29.56 29.93 29.38 29.93 0.0M
2024-01-09 29.53 29.70 29.50 29.52 0.0M
2024-01-08 29.37 29.91 29.30 29.91 0.0M
2024-01-05 29.39 29.52 29.23 29.38 0.0M
2024-01-04 29.32 29.51 29.32 29.42 0.0M
2024-01-03 29.99 30.00 29.31 29.31 0.0M
2024-01-02 30.50 30.55 30.12 30.21 0.0M