Australia markets closed

MFAM Small-Cap Growth ETF (MFMS)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
36.51+0.18 (+0.50%)
At close: 04:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202430.6830.6830.3630.4630.466,206
02 May 202429.7830.2029.7830.2030.207,521
01 May 202429.4330.1429.4329.6829.689,069
30 Apr 202429.6529.7929.4429.4429.445,128
29 Apr 202429.8830.0429.8730.0030.0010,317
26 Apr 202429.5829.7529.4129.7329.734,896
25 Apr 202429.4029.4529.1329.4529.453,807
24 Apr 202429.7229.9029.5329.7629.7627,296
23 Apr 202429.3529.8629.3529.7229.727,346
22 Apr 202429.2329.3529.1829.3129.312,708
19 Apr 202428.8129.1128.8129.0029.0010,775
18 Apr 202429.2129.4728.9528.9828.984,258
17 Apr 202429.5029.5029.2129.2529.2512,645
16 Apr 202429.4529.5829.3329.4429.445,914
15 Apr 202430.3130.3129.6029.6029.607,924
12 Apr 202430.3030.3030.0730.1130.118,044
11 Apr 202430.7530.8130.4730.7730.775,876
10 Apr 202430.7430.7430.5330.6430.647,679
09 Apr 202431.1231.2731.1231.2731.273,670
08 Apr 202431.0531.1731.0331.0731.072,091
05 Apr 202430.5731.0030.5730.9130.912,510
04 Apr 202431.1731.2330.6130.6930.692,735
03 Apr 202430.9831.0630.8030.8630.8631,783
02 Apr 202431.2031.2030.9130.9630.964,541
01 Apr 202431.9531.9531.5131.5931.5911,942
28 Mar 202431.8532.0031.8531.8731.873,956
27 Mar 202431.1131.5131.1131.5131.518,099
26 Mar 202431.0231.1230.8730.9130.919,212
25 Mar 202431.1031.1730.8630.8630.862,956
22 Mar 202431.4131.4131.0431.0531.054,883
21 Mar 202431.3131.4531.3131.4031.404,471
20 Mar 202430.7631.1730.7231.0931.0913,078
19 Mar 202430.3530.7930.3530.7930.793,192
18 Mar 202430.4930.5730.3330.4130.418,007
15 Mar 202430.1630.3830.1630.3130.3111,716
14 Mar 202431.0231.0230.3030.3530.3510,379
13 Mar 202431.0431.1330.9931.0031.002,673
12 Mar 202430.9931.0830.8531.0131.014,478
11 Mar 202431.0031.0330.9330.9330.939,074
08 Mar 202431.4531.5931.1531.1531.154,535
07 Mar 202431.2131.3331.2131.2531.256,457
06 Mar 202430.9731.0430.8730.9830.987,834
05 Mar 202430.8830.8830.5930.6930.6915,735
04 Mar 202431.1831.1830.9431.0531.055,032
01 Mar 202430.7531.0730.7031.0731.074,753
29 Feb 202431.2131.2130.8030.8730.877,024
28 Feb 202430.8131.0430.8130.9630.9614,962
27 Feb 202430.9030.9730.7930.9730.976,426
26 Feb 202430.6030.7530.5730.7230.725,930
23 Feb 202430.5430.7330.5030.6430.6411,311
22 Feb 202430.3630.6730.2730.6230.6250,950
21 Feb 202430.3830.5630.3430.5530.555,814
20 Feb 202430.7430.7430.6230.6730.675,780
16 Feb 202431.0031.3430.9931.0531.0511,521
15 Feb 202430.9331.1730.8431.0531.059,042
14 Feb 202430.2430.6830.1130.6830.6811,928
13 Feb 202430.0030.2029.7429.8929.8920,139
12 Feb 202430.4730.7730.3730.7330.7314,346
09 Feb 202430.1030.4330.1030.4230.424,680
08 Feb 202429.7530.0629.7130.0630.066,891
07 Feb 202429.8029.9729.5629.7829.7818,736
06 Feb 202429.2629.6629.2429.6629.664,712
05 Feb 202429.2629.3929.0229.2729.279,113
02 Feb 202429.3329.6129.2029.5429.549,990
01 Feb 202429.3929.5729.2029.5729.5712,527
31 Jan 202429.7929.8829.2529.3129.317,724
30 Jan 202430.0830.0829.9029.9629.9611,395
29 Jan 202429.7630.2129.7030.2130.2110,903
26 Jan 202429.7929.9629.7229.7729.7721,327
25 Jan 202430.0030.0029.5529.6729.6718,807
24 Jan 202430.0930.1129.5529.5929.5910,853
23 Jan 202430.1730.1729.6529.7429.747,864
22 Jan 202429.7430.0029.7329.9229.9211,219
19 Jan 202429.4329.4629.0929.4029.4023,047
18 Jan 202429.3429.3429.0229.2729.2711,139
17 Jan 202429.0929.1929.0329.1829.1811,823
16 Jan 202429.4529.5429.3329.4029.407,288
12 Jan 202430.0730.0929.6929.7329.732,273
11 Jan 202429.8929.9029.5329.7929.7954,269
10 Jan 202429.5629.9329.3829.9329.939,142
09 Jan 202429.5329.7029.5029.5229.5229,741
08 Jan 202429.3729.9129.3029.9129.9133,157
05 Jan 202429.3929.5229.2329.3829.3828,507
04 Jan 202429.3229.5129.3229.4229.427,760
03 Jan 202429.9930.0029.3129.3129.3117,767
02 Jan 202430.5030.5530.1230.2130.2127,483
29 Dec 202331.0131.0430.6630.6630.6610,451
28 Dec 202330.9431.0230.8530.9530.9519,141
27 Dec 202330.9830.9930.8130.9930.9919,321
26 Dec 202330.6630.9330.6430.8530.8517,055
22 Dec 202330.6930.7530.4530.6830.6835,576
21 Dec 202330.2530.4830.1630.4830.4821,136
20 Dec 202330.6530.7529.8829.8929.8921,230
19 Dec 202330.0130.6030.0030.6030.6072,848
18 Dec 202329.9330.0629.8429.9929.9916,828
15 Dec 202330.0830.1029.7229.9229.9219,085
14 Dec 202329.7730.0329.6730.0230.0223,913
13 Dec 202328.5829.3028.3729.2829.2819,630
13 Dec 20230.000769 Dividend
12 Dec 202328.3628.6128.2428.4728.4716,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...