Motley Fool Innovative Growth ETF (MFIG)

NASDAQ: MFIG · Real-Time Price · USD

20.20

-0.30 (-1.46%)

At close: Jun 17, 2026, 4:00 PM EDT

19.51

-0.69 (-3.42%)

After-hours: Jun 17, 2026, 5:02 PM EDT

MFIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.52	20.56	20.47	20.48	-	-0.10%	69,297
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%	12,350
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
May 12, 2026	19.90	19.91	19.80	19.89	19.89	0.01%	11,776
May 11, 2026	19.95	20.02	19.88	19.89	19.89	-0.54%	19,296
May 8, 2026	19.98	20.01	19.84	20.00	20.00	-0.07%	25,409
May 7, 2026	20.17	20.25	19.97	20.01	20.01	0.49%	22,408
May 6, 2026	19.95	19.95	19.79	19.92	19.92	1.12%	44,155
May 5, 2026	19.60	19.72	19.60	19.69	19.69	0.51%	3,523
May 4, 2026	19.63	19.66	19.56	19.60	19.60	0.13%	4,792
May 1, 2026	19.32	19.65	19.32	19.57	19.57	0.79%	10,404
Apr 30, 2026	19.39	19.46	19.23	19.42	19.42	0.80%	2,582
Apr 29, 2026	19.24	19.26	19.19	19.26	19.26	0.14%	1,038
Apr 28, 2026	19.32	19.37	19.18	19.24	19.24	-0.95%	5,961
Apr 27, 2026	19.31	19.47	19.31	19.42	19.42	-0.09%	3,846
Apr 24, 2026	19.28	19.45	19.24	19.44	19.44	0.59%	2,019
Apr 23, 2026	19.47	19.47	19.12	19.32	19.32	-1.83%	5,887
Apr 22, 2026	19.58	19.70	19.58	19.68	19.68	1.14%	8,286
Apr 21, 2026	19.60	19.73	19.46	19.46	19.46	-0.97%	6,105
Apr 20, 2026	19.85	19.85	19.55	19.65	19.65	-0.13%	3,726
Apr 17, 2026	19.68	19.71	19.63	19.68	19.68	0.89%	2,072
Apr 16, 2026	19.55	19.82	19.47	19.50	19.50	0.14%	8,001
Apr 15, 2026	19.25	19.49	19.25	19.48	19.48	1.81%	7,915
Apr 14, 2026	19.00	19.16	18.96	19.13	19.13	1.49%	3,358
Apr 13, 2026	18.49	18.85	18.49	18.85	18.85	1.84%	5,402
Apr 10, 2026	18.70	18.70	18.48	18.51	18.51	-0.44%	8,696
Apr 9, 2026	18.62	18.62	18.46	18.59	18.59	-0.07%	2,323
Apr 8, 2026	18.84	18.84	18.60	18.60	18.60	2.40%	7,857