The RBB Fund Inc. - MFAM Small-Cap Growth ETF (TMFS) Historical Stock Data
36.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFS is down -0.33% a day on average. There have been 11 days where The RBB Fund Inc. - MFAM Small-Cap Growth ETF closed green and 19 days where TMFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 35.92 | 36.19 | ↑$0.27 (0.75%) | 35.92 | 36.23 | 10.61K |
| 2024-12-24 | 35.75 | 36.04 | ↑$0.29 (0.81%) | 35.66 | 36.07 | 7.42K |
| 2024-12-23 | 35.98 | 35.70 | ↓$0.28 (-0.79%) | 35.50 | 35.98 | 12.89K |
| 2024-12-20 | 35.45 | 35.81 | ↑$0.36 (1.01%) | 35.30 | 36.13 | 11.01K |
| 2024-12-19 | 36.03 | 35.57 | ↓$0.46 (-1.28%) | 35.51 | 36.17 | 31.66K |
| 2024-12-18 | 37.37 | 35.75 | ↓$1.62 (-4.34%) | 35.60 | 37.37 | 25.75K |
| 2024-12-17 | 37.35 | 37.15 | ↓$0.20 (-0.54%) | 37.05 | 37.35 | 11.84K |
| 2024-12-16 | 37.73 | 37.55 | ↓$0.18 (-0.48%) | 37.34 | 37.73 | 14.31K |
| 2024-12-13 | 37.89 | 37.60 | ↓$0.29 (-0.78%) | 37.56 | 38.08 | 12.47K |
| 2024-12-12 | 38.15 | 37.94 | ↓$0.21 (-0.55%) | 37.94 | 38.24 | 9.90K |
| 2024-12-11 | 38.27 | 38.38 | ↑$0.10 (0.27%) | 38.21 | 38.47 | 11.63K |
| 2024-12-10 | 38.29 | 37.97 | ↓$0.32 (-0.84%) | 37.97 | 38.29 | 15.53K |
| 2024-12-09 | 38.62 | 38.28 | ↓$0.34 (-0.88%) | 38.10 | 38.67 | 11.12K |
| 2024-12-06 | 38.44 | 38.43 | ↓$0.01 (-0.02%) | 38.29 | 38.44 | 5.75K |
| 2024-12-05 | 38.40 | 38.17 | ↓$0.23 (-0.60%) | 38.17 | 38.47 | 26.43K |
| 2024-12-04 | 39.05 | 38.80 | ↓$0.25 (-0.64%) | 38.58 | 39.05 | 17.82K |
| 2024-12-03 | 39.06 | 38.92 | ↓$0.14 (-0.36%) | 38.68 | 39.06 | 13.92K |
| 2024-12-02 | 39.09 | 38.93 | ↓$0.16 (-0.41%) | 38.72 | 39.09 | 26.09K |
| 2024-11-29 | 39.23 | 39.03 | ↓$0.20 (-0.51%) | 38.97 | 39.23 | 12.45K |
| 2024-11-27 | 39.14 | 38.85 | ↓$0.28 (-0.73%) | 38.76 | 39.14 | 16.62K |
| 2024-11-26 | 39.01 | 39.07 | ↑$0.06 (0.15%) | 38.82 | 39.08 | 26.31K |
| 2024-11-25 | 39.06 | 39.07 | ↑$0.01 (0.02%) | 38.93 | 39.22 | 40.08K |
| 2024-11-22 | 38.31 | 38.60 | ↑$0.29 (0.76%) | 38.14 | 38.60 | 52.96K |
| 2024-11-21 | 37.85 | 38.07 | ↑$0.22 (0.58%) | 37.61 | 38.16 | 86.72K |
| 2024-11-20 | 37.29 | 37.48 | ↑$0.19 (0.51%) | 37.01 | 37.48 | 49.66K |
| 2024-11-19 | 36.56 | 37.24 | ↑$0.68 (1.86%) | 36.56 | 37.24 | 50.10K |
| 2024-11-18 | 36.83 | 36.88 | ↑$0.05 (0.14%) | 36.81 | 37.11 | 12.85K |
| 2024-11-15 | 37.06 | 36.88 | ↓$0.18 (-0.49%) | 36.81 | 37.16 | 4.78K |
| 2024-11-14 | 37.79 | 37.20 | ↓$0.59 (-1.56%) | 37.18 | 37.79 | 4.14K |
| 2024-11-13 | 38.02 | 37.65 | ↓$0.37 (-0.98%) | 37.65 | 38.09 | 7.31K |
Create an account or log in to view more rows.
$TMFS is going to have a run next month
$TMFS let’s gooooo
$TMFS just waiting to short this bad boy.
$TMFS why is there no volume? Is that suspicious?
$TMFS I bought the dip
$TMFS not worrying
$TMFS i am trading for a better future!
$TMFS hot damn <3
$TMFS we need more volume
$TMFS more shorts the better idc