Motley Fool Innovative Growth ETF (MFIG)
NASDAQ: MFIG · Real-Time Price · USD
20.16
+0.11 (0.55%)
At close: Jul 24, 2026, 4:00 PM EDT
20.09
-0.07 (-0.32%)
After-hours: Jul 24, 2026, 4:15 PM EDT
MFIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.25 | 20.25 | 20.10 | 20.10 | 20.09 | 0.20% | 643 |
| Jul 23, 2026 | 20.20 | 20.20 | 19.95 | 20.05 | 20.05 | -1.56% | 5,427 |
| Jul 22, 2026 | 20.51 | 20.51 | 20.36 | 20.37 | 20.37 | -1.21% | 3,135 |
| Jul 21, 2026 | 20.74 | 20.74 | 20.59 | 20.62 | 20.62 | -0.34% | 528 |
| Jul 20, 2026 | 20.78 | 20.83 | 20.69 | 20.69 | 20.69 | -0.14% | 25,921 |
| Jul 17, 2026 | 20.75 | 20.77 | 20.50 | 20.72 | 20.72 | -1.58% | 4,760 |
| Jul 16, 2026 | 21.06 | 21.17 | 21.03 | 21.06 | 21.06 | -0.47% | 5,057 |
| Jul 15, 2026 | 21.20 | 21.22 | 21.11 | 21.15 | 21.15 | 0.28% | 13,314 |
| Jul 14, 2026 | 21.20 | 21.20 | 20.97 | 21.10 | 21.09 | 0.34% | 4,926 |
| Jul 13, 2026 | 20.98 | 21.16 | 20.98 | 21.02 | 21.02 | -0.44% | 4,078 |
| Jul 10, 2026 | 21.39 | 21.39 | 21.08 | 21.12 | 21.12 | -0.79% | 3,603 |
| Jul 9, 2026 | 20.98 | 21.30 | 20.98 | 21.29 | 21.28 | 1.49% | 30,533 |
| Jul 8, 2026 | 21.10 | 21.10 | 20.81 | 20.97 | 20.97 | -0.66% | 1,687 |
| Jul 7, 2026 | 21.15 | 21.27 | 21.11 | 21.11 | 21.11 | -0.06% | 3,061 |
| Jul 6, 2026 | 21.05 | 21.17 | 21.05 | 21.12 | 21.12 | 0.54% | 2,516 |
| Jul 2, 2026 | 21.07 | 21.16 | 20.90 | 21.01 | 21.01 | 0.29% | 26,789 |
| Jul 1, 2026 | 21.01 | 21.09 | 20.82 | 20.95 | 20.95 | 1.01% | 13,566 |
| Jun 30, 2026 | 20.68 | 20.79 | 20.66 | 20.74 | 20.74 | 0.63% | 21,469 |
| Jun 29, 2026 | 20.54 | 20.64 | 20.43 | 20.61 | 20.61 | 2.02% | 11,550 |
| Jun 26, 2026 | 19.67 | 20.20 | 19.67 | 20.20 | 20.20 | 2.01% | 2,695 |
| Jun 25, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.00% | 4,341 |
| Jun 24, 2026 | 20.02 | 20.21 | 20.00 | 20.00 | 20.00 | 0.33% | 2,962 |
| Jun 23, 2026 | 19.97 | 20.07 | 19.94 | 19.94 | 19.94 | -0.81% | 58,285 |
| Jun 22, 2026 | 20.37 | 20.37 | 20.04 | 20.10 | 20.10 | -1.38% | 3,669 |
| Jun 18, 2026 | 20.20 | 20.38 | 20.19 | 20.38 | 20.38 | 0.89% | 4,826 |
| Jun 17, 2026 | 20.52 | 20.56 | 20.20 | 20.20 | 20.20 | -1.46% | 73,625 |
| Jun 16, 2026 | 20.61 | 20.63 | 20.50 | 20.50 | 20.50 | -0.57% | 7,346 |
| Jun 15, 2026 | 20.54 | 20.70 | 20.54 | 20.62 | 20.62 | 2.27% | 12,352 |
| Jun 12, 2026 | 20.07 | 20.23 | 20.07 | 20.16 | 20.16 | -0.64% | 7,754 |
| Jun 11, 2026 | 20.03 | 20.29 | 20.03 | 20.29 | 20.29 | 1.80% | 1,570 |
| Jun 10, 2026 | 20.26 | 20.26 | 19.93 | 19.93 | 19.93 | -1.66% | 505 |
| Jun 9, 2026 | 20.50 | 20.50 | 19.95 | 20.27 | 20.27 | -0.39% | 12,574 |
| Jun 8, 2026 | 20.37 | 20.54 | 20.34 | 20.34 | 20.34 | -0.06% | 13,398 |
| Jun 5, 2026 | 20.78 | 20.78 | 20.31 | 20.36 | 20.36 | -2.57% | 3,187 |
| Jun 4, 2026 | 20.76 | 20.98 | 20.76 | 20.89 | 20.89 | 0.15% | 3,599 |
| Jun 3, 2026 | 21.00 | 21.00 | 20.81 | 20.86 | 20.86 | -1.31% | 12,956 |
| Jun 2, 2026 | 21.05 | 21.19 | 21.05 | 21.14 | 21.14 | -0.85% | 12,263 |
| Jun 1, 2026 | 21.15 | 21.36 | 21.14 | 21.32 | 21.32 | 0.74% | 9,467 |
| May 29, 2026 | 21.20 | 21.20 | 20.98 | 21.16 | 21.16 | 1.09% | 9,556 |
| May 28, 2026 | 20.83 | 21.00 | 20.83 | 20.94 | 20.94 | 1.55% | 5,047 |
| May 27, 2026 | 20.51 | 20.66 | 20.51 | 20.62 | 20.62 | 0.54% | 9,041 |
| May 26, 2026 | 20.60 | 20.60 | 20.45 | 20.51 | 20.50 | 0.38% | 16,478 |
| May 22, 2026 | 20.50 | 20.57 | 20.40 | 20.43 | 20.43 | 0.41% | 19,765 |
| May 21, 2026 | 20.25 | 20.39 | 20.14 | 20.35 | 20.34 | 0.52% | 13,644 |
| May 20, 2026 | 19.99 | 20.24 | 19.98 | 20.24 | 20.24 | 1.45% | 3,843 |
| May 19, 2026 | 20.09 | 20.09 | 19.95 | 19.95 | 19.95 | -0.68% | 3,359 |
| May 18, 2026 | 20.13 | 20.15 | 20.00 | 20.09 | 20.09 | 0.48% | 6,134 |
| May 15, 2026 | 19.77 | 20.08 | 19.77 | 19.99 | 19.99 | -0.54% | 3,345 |
| May 14, 2026 | 19.88 | 20.16 | 19.88 | 20.10 | 20.10 | 0.74% | 8,457 |
| May 13, 2026 | 19.96 | 20.02 | 19.70 | 19.96 | 19.96 | 0.32% | 16,795 |