Motley Fool Value Factor ETF (MFVL)
NASDAQ: MFVL · Real-Time Price · USD
19.97
+0.05 (0.25%)
At close: Mar 19, 2026, 4:00 PM EDT
20.33
+0.36 (1.80%)
After-hours: Mar 19, 2026, 5:51 PM EDT
MFVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 19.91 | 20.01 | 19.77 | 19.97 | 19.97 | 0.23% | 5,109 |
| Mar 18, 2026 | 20.24 | 20.24 | 19.93 | 19.93 | 19.92 | -1.65% | 9,443 |
| Mar 17, 2026 | 20.40 | 20.45 | 20.26 | 20.26 | 20.26 | 0.29% | 3,441 |
| Mar 16, 2026 | 20.40 | 20.40 | 20.18 | 20.20 | 20.20 | 0.03% | 2,365 |
| Mar 13, 2026 | 20.33 | 20.35 | 20.18 | 20.20 | 20.20 | -0.32% | 11,535 |
| Mar 12, 2026 | 20.45 | 20.45 | 20.26 | 20.26 | 20.26 | -1.36% | 5,794 |
| Mar 11, 2026 | 20.73 | 20.73 | 20.48 | 20.54 | 20.54 | 0.04% | 6,043 |
| Mar 10, 2026 | 20.58 | 20.72 | 20.50 | 20.53 | 20.53 | -0.95% | 9,571 |
| Mar 9, 2026 | 20.72 | 20.73 | 20.33 | 20.73 | 20.73 | 0.04% | 13,437 |
| Mar 6, 2026 | 21.15 | 21.15 | 20.56 | 20.72 | 20.72 | -0.91% | 6,190 |
| Mar 5, 2026 | 21.14 | 21.14 | 20.82 | 20.91 | 20.91 | -0.67% | 17,318 |
| Mar 4, 2026 | 21.00 | 21.09 | 20.87 | 21.05 | 21.05 | 0.23% | 13,050 |
| Mar 3, 2026 | 20.85 | 21.12 | 20.68 | 21.00 | 21.00 | -0.18% | 8,441 |
| Mar 2, 2026 | 21.23 | 21.23 | 20.89 | 21.04 | 21.04 | -0.18% | 12,977 |
| Feb 27, 2026 | 21.20 | 21.20 | 20.94 | 21.08 | 21.08 | 0.23% | 7,564 |
| Feb 26, 2026 | 21.02 | 21.12 | 20.94 | 21.03 | 21.03 | 0.20% | 6,185 |
| Feb 25, 2026 | 21.11 | 21.11 | 20.90 | 20.99 | 20.99 | -0.07% | 4,992 |
| Feb 24, 2026 | 21.11 | 21.11 | 20.92 | 21.00 | 21.00 | 1.01% | 2,332 |
| Feb 23, 2026 | 21.00 | 21.00 | 20.50 | 20.79 | 20.79 | -1.08% | 4,076 |
| Feb 20, 2026 | 20.78 | 21.09 | 20.78 | 21.02 | 21.01 | 0.38% | 7,975 |
| Feb 19, 2026 | 21.33 | 21.33 | 20.90 | 20.94 | 20.94 | -0.35% | 15,884 |
| Feb 18, 2026 | 20.88 | 21.01 | 20.88 | 21.01 | 21.01 | 0.77% | 3,687 |
| Feb 17, 2026 | 21.02 | 21.02 | 20.83 | 20.85 | 20.85 | -0.22% | 2,839 |
| Feb 13, 2026 | 20.73 | 20.92 | 20.70 | 20.89 | 20.89 | 1.22% | 8,667 |
| Feb 12, 2026 | 20.97 | 20.99 | 20.62 | 20.64 | 20.64 | -0.83% | 4,955 |
| Feb 11, 2026 | 20.77 | 20.83 | 20.74 | 20.82 | 20.82 | -0.04% | 1,777 |
| Feb 10, 2026 | 20.89 | 20.91 | 20.82 | 20.82 | 20.82 | - | 10,662 |
| Feb 9, 2026 | 20.95 | 20.95 | 20.78 | 20.82 | 20.82 | -0.68% | 5,054 |
| Feb 6, 2026 | 20.98 | 20.98 | 20.79 | 20.97 | 20.97 | 1.69% | 6,320 |
| Feb 5, 2026 | 20.98 | 20.98 | 20.62 | 20.62 | 20.62 | -0.51% | 5,203 |
| Feb 4, 2026 | 20.72 | 20.79 | 20.66 | 20.72 | 20.72 | 1.77% | 1,876 |
| Feb 3, 2026 | 20.51 | 20.51 | 20.28 | 20.36 | 20.36 | -1.18% | 5,279 |
| Feb 2, 2026 | 20.55 | 20.64 | 20.50 | 20.61 | 20.61 | 0.29% | 21,068 |
| Jan 30, 2026 | 20.77 | 20.77 | 20.40 | 20.55 | 20.55 | 0.20% | 7,438 |
| Jan 29, 2026 | 20.57 | 21.02 | 20.41 | 20.51 | 20.51 | -0.05% | 8,697 |
| Jan 28, 2026 | 20.94 | 20.94 | 20.50 | 20.52 | 20.52 | -0.70% | 10,324 |
| Jan 27, 2026 | 20.68 | 20.68 | 20.62 | 20.66 | 20.66 | - | 11,404 |
| Jan 26, 2026 | 20.57 | 20.71 | 20.57 | 20.66 | 20.66 | 0.59% | 9,406 |
| Jan 23, 2026 | 20.96 | 20.96 | 20.52 | 20.54 | 20.54 | -0.56% | 16,043 |
| Jan 22, 2026 | 20.66 | 20.76 | 20.66 | 20.66 | 20.66 | 0.68% | 9,095 |
| Jan 21, 2026 | 20.39 | 20.54 | 20.39 | 20.52 | 20.52 | 1.85% | 12,551 |
| Jan 20, 2026 | 20.43 | 20.43 | 20.12 | 20.14 | 20.14 | -1.38% | 20,391 |
| Jan 16, 2026 | 20.65 | 20.65 | 20.40 | 20.43 | 20.43 | -0.83% | 28,898 |
| Jan 15, 2026 | 20.69 | 20.69 | 20.57 | 20.60 | 20.60 | 0.02% | 7,974 |
| Jan 14, 2026 | 20.88 | 20.88 | 20.54 | 20.59 | 20.59 | - | 13,121 |
| Jan 13, 2026 | 20.99 | 20.99 | 20.56 | 20.59 | 20.59 | -0.57% | 16,233 |
| Jan 12, 2026 | 20.99 | 20.99 | 20.59 | 20.71 | 20.71 | -0.03% | 5,273 |
| Jan 9, 2026 | 21.05 | 21.05 | 20.70 | 20.71 | 20.71 | 0.04% | 15,710 |
| Jan 8, 2026 | 20.55 | 20.74 | 20.51 | 20.71 | 20.71 | 0.64% | 8,538 |
| Jan 7, 2026 | 20.98 | 20.98 | 20.57 | 20.57 | 20.57 | -0.54% | 11,395 |