Motley Fool Innovative Growth ETF (MFIG)

NASDAQ: MFIG · Real-Time Price · USD

20.34

-0.46 (-2.21%)

At close: Nov 2, 2026, 4:00 PM EST

20.34

0.00 (0.00%)

After-hours: Nov 2, 2026, 4:15 PM EST

MFIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	20.80	20.80	20.32	20.34	20.34	-2.21%	4,767
Oct 30, 2026	21.03	21.03	20.70	20.80	20.80	-3.17%	7,234
Oct 29, 2026	21.52	21.52	21.44	21.48	21.48	-1.12%	716
Oct 28, 2026	21.65	21.78	21.65	21.72	21.72	0.37%	3,127
Oct 27, 2026	21.61	21.65	21.53	21.64	21.64	0.55%	10,651
Oct 26, 2026	21.38	21.56	21.36	21.52	21.52	1.04%	3,822
Oct 23, 2026	21.19	21.32	21.19	21.30	21.30	0.72%	792
Oct 22, 2026	21.33	21.33	21.10	21.15	21.15	-1.69%	1,289
Oct 21, 2026	21.50	21.60	21.43	21.51	21.51	0.87%	8,248
Oct 20, 2026	21.37	21.37	21.33	21.33	21.33	0.43%	1,101
Oct 19, 2026	21.30	21.87	21.10	21.23	21.23	0.77%	1,382
Oct 16, 2026	21.72	21.72	21.07	21.07	21.07	-2.84%	3,830
Oct 15, 2026	21.35	21.69	21.35	21.69	21.69	0.54%	3,653
Oct 14, 2026	21.75	21.75	21.57	21.57	21.57	-1.78%	486
Oct 13, 2026	22.01	22.01	21.94	21.96	21.96	-0.43%	648
Oct 12, 2026	22.33	22.33	22.04	22.06	22.06	-1.15%	3,383
Oct 9, 2026	22.14	22.31	22.11	22.31	22.31	1.31%	2,648
Oct 8, 2026	21.98	22.02	21.93	22.02	22.02	-0.38%	2,046
Oct 7, 2026	22.11	22.13	22.04	22.11	22.10	-0.45%	3,432
Oct 6, 2026	22.32	22.32	22.20	22.20	22.20	0.39%	2,303
Oct 5, 2026	22.02	22.15	22.02	22.12	22.12	0.60%	539
Oct 2, 2026	21.97	22.01	21.93	21.99	21.98	0.69%	4,644
Oct 1, 2026	21.85	21.85	21.74	21.84	21.84	0.13%	849
Sep 30, 2026	21.91	21.91	21.81	21.81	21.81	0.32%	844
Sep 29, 2026	21.65	21.74	21.65	21.74	21.74	0.25%	1,337
Sep 28, 2026	21.86	21.86	21.64	21.68	21.68	-0.80%	519
Sep 25, 2026	21.96	21.96	21.83	21.86	21.86	-0.23%	6,739
Sep 24, 2026	21.92	21.92	21.89	21.91	21.91	0.29%	3,109
Sep 23, 2026	21.91	21.91	21.85	21.85	21.85	-0.33%	461
Sep 22, 2026	21.93	21.93	21.92	21.92	21.92	0.11%	874
Sep 21, 2026	21.44	21.90	21.44	21.90	21.90	2.48%	2,559
Sep 18, 2026	21.45	21.45	21.37	21.37	21.37	-0.78%	748
Sep 17, 2026	21.50	21.53	21.50	21.53	21.53	1.10%	552
Sep 16, 2026	21.44	21.48	21.30	21.30	21.30	-0.19%	1,156
Sep 15, 2026	21.26	21.37	21.26	21.34	21.34	-0.75%	2,545
Sep 14, 2026	21.28	21.51	21.28	21.50	21.50	1.97%	2,708
Sep 11, 2026	21.09	21.13	21.09	21.09	21.09	0.48%	2,977
Sep 10, 2026	21.05	21.10	20.98	20.99	20.99	-0.47%	2,226
Sep 9, 2026	21.15	21.15	21.09	21.09	21.09	-0.39%	1,135
Sep 8, 2026	21.20	21.23	21.17	21.17	21.17	-1.80%	6,588
Sep 4, 2026	21.63	21.65	21.55	21.56	21.56	-1.01%	2,486
Sep 3, 2026	21.82	21.83	21.78	21.78	21.78	1.87%	1,424
Sep 2, 2026	21.38	21.40	21.37	21.38	21.38	-0.20%	730
Sep 1, 2026	21.44	21.44	21.42	21.42	21.42	-1.52%	633
Aug 31, 2026	21.67	21.75	21.67	21.75	21.75	-0.02%	1,718
Aug 28, 2026	21.75	21.75	21.75	21.75	21.75	-0.51%	118
Aug 27, 2026	21.85	21.88	21.84	21.87	21.87	2.30%	1,221
Aug 26, 2026	21.40	21.40	21.33	21.38	21.37	-0.05%	997
Aug 25, 2026	21.47	21.47	21.31	21.39	21.39	0.11%	3,645
Aug 24, 2026	21.39	21.39	21.36	21.36	21.36	-0.42%	285