Motley Fool Innovative Growth ETF (MFIG)
NASDAQ: MFIG · Real-Time Price · USD
18.86
-0.14 (-0.76%)
At close: Feb 27, 2026, 4:00 PM EST
19.23
+0.37 (1.96%)
After-hours: Feb 27, 2026, 4:16 PM EST
MFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.75 | 18.86 | 18.73 | 18.80 | - | -1.08% | 5,373 |
| Feb 26, 2026 | 19.17 | 19.19 | 18.82 | 19.01 | 19.01 | 0.57% | 42,620 |
| Feb 25, 2026 | 18.75 | 18.91 | 18.75 | 18.90 | 18.90 | 1.24% | 25,202 |
| Feb 24, 2026 | 18.50 | 18.68 | 18.50 | 18.67 | 18.67 | 1.18% | 1,850 |
| Feb 23, 2026 | 18.65 | 18.71 | 18.43 | 18.45 | 18.45 | -2.40% | 7,595 |
| Feb 20, 2026 | 18.93 | 19.02 | 18.87 | 18.90 | 18.90 | 0.38% | 2,799 |
| Feb 19, 2026 | 18.83 | 18.83 | 18.71 | 18.83 | 18.83 | -0.23% | 2,983 |
| Feb 18, 2026 | 18.79 | 18.93 | 18.70 | 18.87 | 18.87 | 1.20% | 13,302 |
| Feb 17, 2026 | 18.63 | 18.69 | 18.41 | 18.65 | 18.65 | 0.13% | 4,053 |
| Feb 13, 2026 | 18.56 | 18.72 | 18.56 | 18.63 | 18.62 | 0.80% | 9,561 |
| Feb 12, 2026 | 19.16 | 19.16 | 18.48 | 18.48 | 18.48 | -2.57% | 3,974 |
| Feb 11, 2026 | 19.09 | 19.09 | 18.85 | 18.96 | 18.96 | -0.69% | 5,253 |
| Feb 10, 2026 | 19.21 | 19.25 | 19.10 | 19.10 | 19.09 | -0.12% | 7,631 |
| Feb 9, 2026 | 19.00 | 19.14 | 19.00 | 19.12 | 19.12 | 0.71% | 4,264 |
| Feb 6, 2026 | 18.84 | 18.99 | 18.81 | 18.98 | 18.98 | 1.71% | 16,209 |
| Feb 5, 2026 | 18.08 | 18.91 | 18.08 | 18.66 | 18.66 | -1.70% | 4,249 |
| Feb 4, 2026 | 19.07 | 19.09 | 18.99 | 18.99 | 18.99 | -1.42% | 4,261 |
| Feb 3, 2026 | 19.72 | 19.72 | 19.14 | 19.26 | 19.26 | -2.10% | 3,458 |
| Feb 2, 2026 | 19.61 | 19.76 | 19.61 | 19.67 | 19.67 | 0.53% | 23,520 |
| Jan 30, 2026 | 19.78 | 20.06 | 19.55 | 19.57 | 19.57 | -1.80% | 3,143 |
| Jan 29, 2026 | 19.77 | 19.93 | 19.66 | 19.93 | 19.93 | -0.05% | 5,787 |
| Jan 28, 2026 | 20.31 | 20.31 | 19.93 | 19.94 | 19.94 | -0.35% | 15,630 |
| Jan 27, 2026 | 20.04 | 20.05 | 20.00 | 20.01 | 20.01 | 0.40% | 20,874 |
| Jan 26, 2026 | 20.00 | 20.00 | 19.88 | 19.93 | 19.93 | 0.71% | 14,206 |
| Jan 23, 2026 | 20.03 | 20.03 | 19.76 | 19.79 | 19.79 | 0.02% | 10,902 |
| Jan 22, 2026 | 19.80 | 19.83 | 19.75 | 19.79 | 19.79 | 0.64% | 16,273 |
| Jan 21, 2026 | 19.53 | 19.75 | 19.49 | 19.66 | 19.66 | 0.87% | 15,137 |
| Jan 20, 2026 | 19.74 | 19.74 | 19.49 | 19.49 | 19.49 | -1.97% | 17,226 |
| Jan 16, 2026 | 20.06 | 20.06 | 19.88 | 19.88 | 19.88 | -0.32% | 38,480 |
| Jan 15, 2026 | 20.37 | 20.37 | 19.95 | 19.95 | 19.94 | -0.23% | 11,790 |
| Jan 14, 2026 | 20.42 | 20.42 | 19.90 | 19.99 | 19.99 | -1.28% | 14,356 |
| Jan 13, 2026 | 20.53 | 20.53 | 20.20 | 20.25 | 20.25 | -0.45% | 16,391 |
| Jan 12, 2026 | 20.41 | 20.41 | 20.17 | 20.34 | 20.34 | 0.12% | 6,175 |
| Jan 9, 2026 | 20.19 | 20.34 | 20.18 | 20.32 | 20.32 | 0.55% | 16,952 |
| Jan 8, 2026 | 20.56 | 20.56 | 20.18 | 20.21 | 20.21 | -0.68% | 15,495 |
| Jan 7, 2026 | 20.33 | 20.46 | 20.28 | 20.34 | 20.34 | 0.53% | 26,210 |
| Jan 6, 2026 | 20.08 | 20.25 | 20.03 | 20.24 | 20.24 | 0.94% | 17,994 |
| Jan 5, 2026 | 20.23 | 20.23 | 20.02 | 20.05 | 20.05 | 0.87% | 5,946 |
| Jan 2, 2026 | 19.95 | 19.95 | 19.78 | 19.88 | 19.87 | -0.63% | 2,714 |
| Dec 31, 2025 | 20.12 | 20.12 | 20.00 | 20.00 | 20.00 | -0.84% | 7,382 |
| Dec 30, 2025 | 20.18 | 20.21 | 20.17 | 20.17 | 20.17 | -0.26% | 8,072 |
| Dec 29, 2025 | 20.45 | 20.45 | 20.17 | 20.22 | 20.22 | -0.39% | 5,729 |
| Dec 26, 2025 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | -0.14% | 545 |
| Dec 24, 2025 | 20.26 | 20.36 | 20.26 | 20.33 | 20.33 | 0.24% | 4,311 |
| Dec 23, 2025 | 20.49 | 20.49 | 20.20 | 20.28 | 20.28 | -0.01% | 16,058 |
| Dec 22, 2025 | 20.33 | 20.33 | 20.25 | 20.29 | 20.29 | 0.92% | 8,043 |
| Dec 19, 2025 | 19.97 | 20.15 | 19.93 | 20.10 | 20.10 | 1.38% | 17,123 |
| Dec 18, 2025 | 19.90 | 19.90 | 19.80 | 19.83 | 19.83 | 1.37% | 8,034 |
| Dec 17, 2025 | 19.79 | 19.80 | 19.56 | 19.56 | 19.56 | -1.32% | 3,353 |
| Dec 16, 2025 | 20.01 | 20.01 | 19.76 | 19.82 | 19.82 | -0.05% | 4,777 |