Motley Fool Innovative Growth ETF (MFIG)

NASDAQ: MFIG · Real-Time Price · USD

21.74

+0.05 (0.25%)

At close: Sep 29, 2026, 4:00 PM EDT

22.17

+0.43 (1.99%)

After-hours: Sep 29, 2026, 5:23 PM EDT

MFIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	21.65	21.69	21.65	21.64	-	-0.21%	512
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
Aug 21, 2026	21.29	21.45	21.29	21.45	21.45	0.91%	2,250
Aug 20, 2026	21.38	21.38	21.26	21.26	21.26	-1.10%	220
Aug 19, 2026	21.48	21.58	21.46	21.50	21.50	0.42%	3,637
Aug 18, 2026	21.36	21.49	21.36	21.41	21.41	-0.28%	3,529
Aug 17, 2026	21.54	21.54	21.47	21.47	21.47	-1.05%	1,625
Aug 14, 2026	21.96	21.96	21.70	21.70	21.70	-0.87%	1,829
Aug 13, 2026	21.69	21.89	21.61	21.89	21.89	2.05%	773
Aug 12, 2026	21.54	21.54	21.44	21.45	21.45	-0.54%	1,399
Aug 11, 2026	21.69	21.69	21.55	21.56	21.56	-0.49%	1,024
Aug 10, 2026	21.58	21.69	21.58	21.67	21.67	0.90%	2,264
Aug 7, 2026	21.39	21.48	21.38	21.47	21.47	2.38%	4,220
Aug 6, 2026	20.98	21.00	20.92	20.97	20.97	-1.03%	1,818
Aug 5, 2026	21.49	21.49	21.13	21.19	21.19	-0.70%	2,584
Aug 4, 2026	21.00	21.34	21.00	21.34	21.34	2.12%	1,493
Aug 3, 2026	20.80	20.92	20.78	20.90	20.90	1.85%	5,205
Jul 31, 2026	20.31	20.53	20.31	20.52	20.52	-0.13%	1,062
Jul 30, 2026	20.34	20.55	20.34	20.55	20.55	-0.15%	5,416
Jul 29, 2026	20.54	20.66	20.54	20.58	20.58	0.07%	7,833
Jul 28, 2026	20.37	20.61	20.37	20.56	20.56	0.97%	2,435
Jul 27, 2026	20.39	20.43	20.37	20.37	20.37	1.35%	1,477
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