Price Alert

MFAM Small-Cap Growth ETF (MFMS)

CBOE: MFMS · Real-Time Price · USD

36.51

0.18 (0.50%)

At close: Dec 30, 2021, 9:59 PM

MFMS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 18, 2023	29.93	30.06	29.84	29.99	29.99	0.23%	16,828
Dec 15, 2023	30.08	30.10	29.72	29.92	29.92	-0.33%	19,085
Dec 14, 2023	29.77	30.03	29.67	30.02	30.02	2.53%	23,913
Dec 13, 2023	28.58	29.30	28.37	29.28	29.28	2.85%	19,630
Dec 12, 2023	28.36	28.62	28.24	28.47	28.47	0.28%	16,062
Dec 11, 2023	28.23	28.46	28.12	28.39	28.39	0.57%	18,322
Dec 8, 2023	28.11	28.36	28.11	28.23	28.23	0.21%	21,343
Dec 7, 2023	27.98	28.17	27.89	28.17	28.17	0.75%	16,488
Dec 6, 2023	28.23	28.34	27.96	27.96	27.96	-0.36%	13,095
Dec 5, 2023	28.32	28.35	28.00	28.06	28.06	-1.09%	7,279
Dec 4, 2023	28.06	28.39	27.92	28.37	28.37	1.03%	35,618
Dec 1, 2023	27.32	28.08	27.30	28.08	28.08	2.63%	15,837
Nov 30, 2023	27.56	27.56	27.32	27.36	27.36	0.15%	13,967
Nov 29, 2023	27.40	27.63	27.31	27.32	27.32	0.55%	38,620
Nov 28, 2023	27.91	27.91	27.11	27.17	27.17	-0.69%	19,137
Nov 27, 2023	27.47	27.47	27.30	27.36	27.36	-0.44%	11,552
Nov 24, 2023	27.35	27.50	27.28	27.48	27.48	0.73%	3,264
Nov 22, 2023	27.49	27.50	27.22	27.28	27.28	0.37%	42,342
Nov 21, 2023	27.46	27.46	27.16	27.18	27.18	-1.06%	10,340
Nov 20, 2023	27.48	27.51	27.26	27.47	27.47	0.62%	27,942