Stock listing
CBOE:TMFS Motley Fool Small-Cap Growth ETF Stock
Follow Motley Fool Small-Cap Growth ETF into a list and get an email when it puts out news.
Share price · CBOE:TMFS
$34.48 USD -0.07 (-0.2%)
Close on Nov 3, 2026
- Day range
- $34.48 – $34.69 USDNov 3, 2026
- Volume
- 3,149 sharesNov 3, 2026
- Traded on an average day
- $142,411 USDMedian day 3,600 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:TMFS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.48 | -0.07 | -0.2% | $34.49 | $34.69 | $34.48 | 3,149 | |
| $34.55 | +0.529 | +1.6% | $34.01 | $34.90 | $34.01 | 5,650 | |
| $34.02 | -0.96 | -2.7% | $34.35 | $34.35 | $33.76 | 6,089 | |
| $34.98 | +0.43 | +1.2% | $35.00 | $35.05 | $34.89 | 4,531 | |
| $34.55 | +0.36 | +1.1% | $34.46 | $34.55 | $34.32 | 1,980 | |
| $34.19 | +0.29 | +0.9% | $34.14 | $34.19 | $33.84 | 4,932 | |
| $33.90 | -0.01 | 0.0% | $33.85 | $33.95 | $33.85 | 1,215 | |
| $33.91 | -0.26 | -0.8% | $33.74 | $33.99 | $33.74 | 3,649 | |
| $34.17 | +0.606 | +1.8% | $33.90 | $34.17 | $33.90 | 4,454 | |
| $33.56 | -0.046 | -0.1% | $33.68 | $33.68 | $33.56 | 2,891 | |
| $33.61 | +0.57 | +1.7% | $33.10 | $33.74 | $33.10 | 7,014 | |
| $33.04 | +0.157 | +0.5% | $32.80 | $33.09 | $32.80 | 5,009 | |
| $32.88 | -0.317 | -1.0% | $33.26 | $33.33 | $32.86 | 2,645 | |
| $33.20 | +0.80 | +2.5% | $32.68 | $33.20 | $32.68 | 3,826 | |
| $32.40 | -0.569 | -1.7% | $32.77 | $32.77 | $32.27 | 8,205 | |
| $32.97 | +0.029 | +0.1% | $33.01 | $33.01 | $32.82 | 2,438 | |
| $32.94 | +0.04 | +0.1% | $32.83 | $32.95 | $32.77 | 6,886 | |
| $32.90 | +0.10 | +0.3% | $32.98 | $32.98 | $32.85 | 9,000 | |
| $32.80 | +0.12 | +0.4% | $32.65 | $32.91 | $32.53 | 9,100 | |
| $32.68 | -0.62 | -1.9% | $32.93 | $32.93 | $32.66 | 7,100 | |
| $33.30 | -0.06 | -0.2% | $33.47 | $33.59 | $33.26 | 9,500 | |
| $33.36 | +0.22 | +0.7% | $33.07 | $33.36 | $33.04 | 3,200 | |
| $33.14 | +0.15 | +0.5% | $33.13 | $33.30 | $32.97 | 4,600 | |
| $32.99 | +0.33 | +1.0% | $32.75 | $33.03 | $32.48 | 11,300 | |
| $32.66 | -0.16 | -0.5% | $32.82 | $32.82 | $32.66 | 1,400 | |
| $32.82 | +0.081 | +0.2% | $32.77 | $32.88 | $32.60 | 3,000 | |
| $32.74 | -0.303 | -0.9% | $32.62 | $32.83 | $32.62 | 11,900 | |
| $33.04 | +0.112 | +0.3% | $32.80 | $33.19 | $32.80 | 2,000 | |
| $32.93 | +0.157 | +0.5% | $32.66 | $32.93 | $32.66 | 1,600 | |
| $32.77 | -0.54 | -1.6% | $32.96 | $33.01 | $32.77 | 1,600 | |
| $33.31 | -0.155 | -0.5% | $33.46 | $33.56 | $33.22 | 8,848 | |
| $33.47 | +0.078 | +0.2% | $33.40 | $33.47 | $33.36 | 2,592 | |
| $33.39 | -0.173 | -0.5% | $33.39 | $33.46 | $33.39 | 3,400 | |
| $33.56 | -0.066 | -0.2% | $34.14 | $34.14 | $33.56 | 3,900 | |
| $33.63 | -0.284 | -0.8% | $33.75 | $33.98 | $33.44 | 6,600 | |
| $33.91 | -0.656 | -1.9% | $34.48 | $34.48 | $33.91 | 4,200 | |
| $34.57 | -0.052 | -0.2% | $34.45 | $34.72 | $34.45 | 4,000 | |
| $34.62 | +0.48 | +1.4% | $34.40 | $34.62 | $34.40 | 1,300 | |
| $34.14 | -0.117 | -0.3% | $34.21 | $34.24 | $34.14 | 1,700 | |
| $34.26 | -0.534 | -1.5% | $34.54 | $34.54 | $34.26 | 800 | |
| $34.79 | -0.388 | -1.1% | $35.03 | $35.03 | $34.79 | 3,702 | |
| $35.18 | +0.074 | +0.2% | $34.99 | $35.19 | $34.99 | 2,800 | |
| $35.11 | -0.553 | -1.6% | $35.15 | $35.23 | $35.11 | 2,500 | |
| $35.66 | +0.311 | +0.9% | $35.83 | $35.83 | $35.66 | 1,937 | |
| $35.35 | -0.481 | -1.3% | $35.38 | $35.38 | $35.35 | 510 | |
| $35.83 | -0.30 | -0.8% | $36.03 | $36.03 | $35.78 | 1,401 | |
| $36.13 | -0.19 | -0.5% | $36.13 | $36.50 | $36.13 | 2,200 | |
| $36.32 | -0.252 | -0.7% | $36.62 | $36.62 | $36.23 | 3,600 | |
| $36.57 | +0.072 | +0.2% | $36.38 | $36.57 | $36.38 | 1,300 | |
| $36.50 | +0.05 | +0.1% | $36.43 | $36.61 | $36.37 | 6,100 | |
| $36.45 | -0.269 | -0.7% | $36.55 | $36.62 | $36.38 | 5,600 | |
| $36.72 | +0.384 | +1.1% | $36.45 | $36.72 | $36.45 | 1,500 | |
| $36.34 | -0.585 | -1.6% | $36.46 | $36.46 | $36.34 | 1,200 | |
| $36.92 | +0.38 | +1.0% | $37.11 | $37.21 | $36.92 | 3,000 | |
| $36.54 | -0.47 | -1.3% | $36.87 | $36.88 | $36.54 | 3,700 | |
| $37.01 | -0.39 | -1.0% | $37.00 | $37.08 | $36.94 | 2,500 | |
| $37.40 | +0.22 | +0.6% | $37.24 | $37.42 | $37.21 | 4,500 | |
| $37.18 | +0.28 | +0.8% | $36.82 | $37.18 | $36.81 | 3,000 | |
| $36.90 | +0.07 | +0.2% | $36.76 | $36.93 | $36.64 | 2,200 | |
| $36.83 | -0.07 | -0.2% | $36.83 | $37.14 | $36.83 | 1,672 | |
| $36.90 | -0.114 | -0.3% | $36.92 | $37.02 | $36.82 | 4,263 | |
| $37.01 | +0.335 | +0.9% | $36.72 | $37.17 | $36.72 | 7,300 | |
| $36.68 | -0.037 | -0.1% | $36.58 | $36.72 | $36.58 | 3,800 | |
| $36.72 | -0.511 | -1.4% | $37.37 | $37.37 | $36.66 | 8,900 | |
| $37.23 | +0.934 | +2.6% | $36.51 | $37.23 | $36.51 | 3,500 | |
| $36.29 | +0.872 | +2.5% | $35.93 | $36.29 | $35.93 | 3,600 |
- Ticker
- CBOE:TMFS
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Motley Fool Small-Cap Growth ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Motley Fool Small-Cap Growth ETF.