The RBB Fund Inc. - MFAM Small-Cap Growth ETF (TMFS) Historical Stock Data
29.00 ↑0.03 (0.09%)
As of April 19, 2024, 11:17am EST.
Historical Data
In the past 30 trading days, TMFS is down -0.25% a day on average. There have been 12 days where The RBB Fund Inc. - MFAM Small-Cap Growth ETF closed green and 18 days where TMFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 28.81 | 29.00 | ↑$0.19 (0.68%) | 28.81 | 29.11 | 10.78K |
| 2024-04-18 | 29.21 | 28.98 | ↓$0.23 (-0.79%) | 28.95 | 29.47 | 4.26K |
| 2024-04-17 | 29.50 | 29.25 | ↓$0.25 (-0.86%) | 29.21 | 29.50 | 12.65K |
| 2024-04-16 | 29.45 | 29.44 | ↓$0.01 (-0.03%) | 29.33 | 29.58 | 5.91K |
| 2024-04-15 | 30.31 | 29.60 | ↓$0.71 (-2.33%) | 29.60 | 30.31 | 7.92K |
| 2024-04-12 | 30.30 | 30.11 | ↓$0.19 (-0.63%) | 30.07 | 30.30 | 8.04K |
| 2024-04-11 | 30.75 | 30.77 | ↑$0.03 (0.09%) | 30.47 | 30.81 | 5.88K |
| 2024-04-10 | 30.74 | 30.64 | ↓$0.10 (-0.34%) | 30.53 | 30.74 | 7.68K |
| 2024-04-09 | 31.12 | 31.27 | ↑$0.15 (0.49%) | 31.12 | 31.27 | 3.67K |
| 2024-04-08 | 31.05 | 31.07 | ↑$0.02 (0.08%) | 31.03 | 31.18 | 2.07K |
| 2024-04-05 | 30.57 | 30.91 | ↑$0.34 (1.12%) | 30.57 | 31.00 | 2.51K |
| 2024-04-04 | 31.17 | 30.69 | ↓$0.48 (-1.55%) | 30.62 | 31.23 | 2.74K |
| 2024-04-03 | 30.98 | 30.86 | ↓$0.12 (-0.39%) | 30.80 | 31.06 | 31.78K |
| 2024-04-02 | 31.20 | 30.96 | ↓$0.24 (-0.77%) | 30.91 | 31.20 | 4.54K |
| 2024-04-01 | 31.95 | 31.59 | ↓$0.36 (-1.13%) | 31.51 | 31.95 | 11.94K |
| 2024-03-28 | 31.85 | 31.87 | ↑$0.02 (0.08%) | 31.85 | 32.00 | 3.75K |
| 2024-03-27 | 31.11 | 31.51 | ↑$0.40 (1.28%) | 31.11 | 31.51 | 8.06K |
| 2024-03-26 | 31.02 | 30.91 | ↓$0.11 (-0.35%) | 30.87 | 31.12 | 9.21K |
| 2024-03-25 | 31.10 | 30.86 | ↓$0.24 (-0.77%) | 30.86 | 31.17 | 2.78K |
| 2024-03-22 | 31.41 | 31.05 | ↓$0.36 (-1.15%) | 31.04 | 31.41 | 4.88K |
| 2024-03-21 | 31.31 | 31.40 | ↑$0.09 (0.28%) | 31.31 | 31.46 | 4.47K |
| 2024-03-20 | 30.76 | 31.09 | ↑$0.33 (1.08%) | 30.76 | 31.09 | 13.08K |
| 2024-03-19 | 30.35 | 30.79 | ↑$0.44 (1.44%) | 30.35 | 30.79 | 3.19K |
| 2024-03-18 | 30.49 | 30.41 | ↓$0.08 (-0.25%) | 30.34 | 30.57 | 8.01K |
| 2024-03-15 | 30.16 | 30.31 | ↑$0.15 (0.49%) | 30.16 | 30.38 | 11.72K |
| 2024-03-14 | 31.02 | 30.35 | ↓$0.67 (-2.17%) | 30.30 | 31.02 | 10.35K |
| 2024-03-13 | 31.04 | 31.00 | ↓$0.04 (-0.14%) | 30.99 | 31.13 | 2.67K |
| 2024-03-12 | 30.99 | 31.01 | ↑$0.02 (0.06%) | 30.85 | 31.08 | 4.46K |
| 2024-03-11 | 31.00 | 30.93 | ↓$0.07 (-0.21%) | 30.93 | 31.03 | 9.07K |
| 2024-03-08 | 31.45 | 31.15 | ↓$0.30 (-0.95%) | 31.15 | 31.59 | 4.52K |
Create an account or log in to view more rows.
$TMFS we need more volume
$TMFS more shorts the better idc
$TMFS I'll say it again slowwwllyyyy! Better stocks to short by far
$TMFS almost time for the running
$TMFS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TMFS When in doubt
zoom out. ??
$TMFS we need to get moving
$TMFS buy and hold and get rewarded
$TMFS the end is near
$TMFS what’s gonna happen now