Motley Fool Value Factor ETF (MFVL)
NASDAQ: MFVL · Real-Time Price · USD
21.16
-0.11 (-0.52%)
At close: Sep 29, 2026, 4:00 PM EDT
21.17
+0.02 (0.07%)
After-hours: Sep 29, 2026, 4:15 PM EDT
MFVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.27 | 21.27 | 21.12 | 21.27 | - | - | 71 |
| Sep 28, 2026 | 21.12 | 21.27 | 21.12 | 21.27 | 21.27 | -0.56% | 276 |
| Sep 25, 2026 | 21.20 | 21.39 | 21.20 | 21.39 | 21.39 | 0.61% | 791 |
| Sep 24, 2026 | 21.37 | 21.37 | 21.23 | 21.26 | 21.26 | -0.34% | 557 |
| Sep 23, 2026 | 21.39 | 21.44 | 21.33 | 21.33 | 21.33 | -0.51% | 799 |
| Sep 22, 2026 | 21.46 | 21.46 | 21.42 | 21.44 | 21.44 | -0.85% | 4,557 |
| Sep 21, 2026 | 21.65 | 21.66 | 21.61 | 21.62 | 21.62 | -0.23% | 28,263 |
| Sep 18, 2026 | 21.76 | 21.76 | 21.67 | 21.67 | 21.67 | -1.13% | 10,795 |
| Sep 17, 2026 | 21.94 | 21.98 | 21.92 | 21.92 | 21.92 | -0.40% | 3,023 |
| Sep 16, 2026 | 22.24 | 22.24 | 22.01 | 22.01 | 22.01 | -1.50% | 1,022 |
| Sep 15, 2026 | 22.34 | 22.47 | 22.34 | 22.34 | 22.34 | -0.94% | 1,368 |
| Sep 14, 2026 | 22.48 | 22.57 | 22.48 | 22.56 | 22.56 | 1.61% | 3,585 |
| Sep 11, 2026 | 22.14 | 22.20 | 22.14 | 22.20 | 22.20 | 0.90% | 1,916 |
| Sep 10, 2026 | 21.99 | 22.04 | 21.98 | 22.00 | 22.00 | -0.26% | 2,493 |
| Sep 9, 2026 | 22.10 | 22.10 | 22.06 | 22.06 | 22.06 | -0.80% | 882 |
| Sep 8, 2026 | 22.31 | 22.31 | 22.23 | 22.23 | 22.23 | -2.22% | 593 |
| Sep 4, 2026 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -1.67% | 502 |
| Sep 3, 2026 | 23.08 | 23.19 | 23.08 | 23.13 | 23.13 | 0.78% | 7,078 |
| Sep 2, 2026 | 22.94 | 22.95 | 22.94 | 22.95 | 22.95 | 0.67% | 417 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.79 | -0.44% | 104 |
| Aug 31, 2026 | 23.68 | 23.68 | 22.87 | 22.89 | 22.89 | -0.27% | 4,957 |
| Aug 28, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.28% | 243 |
| Aug 27, 2026 | 22.79 | 22.94 | 22.79 | 22.89 | 22.89 | 1.06% | 3,732 |
| Aug 26, 2026 | 22.71 | 22.71 | 22.64 | 22.65 | 22.65 | -0.62% | 280 |
| Aug 25, 2026 | 22.85 | 22.85 | 22.79 | 22.79 | 22.79 | -0.58% | 1,613 |
| Aug 24, 2026 | 23.01 | 23.01 | 22.93 | 22.93 | 22.93 | 0.52% | 487 |
| Aug 21, 2026 | 22.80 | 22.90 | 22.77 | 22.81 | 22.81 | 0.76% | 1,112 |
| Aug 20, 2026 | 22.67 | 22.71 | 22.64 | 22.64 | 22.63 | -0.59% | 543 |
| Aug 19, 2026 | 22.90 | 22.96 | 22.77 | 22.77 | 22.77 | 1.80% | 2,166 |
| Aug 18, 2026 | 22.49 | 22.49 | 22.37 | 22.37 | 22.37 | 1.23% | 889 |
| Aug 17, 2026 | 22.13 | 22.15 | 22.10 | 22.10 | 22.10 | -1.72% | 3,895 |
| Aug 14, 2026 | 22.72 | 22.72 | 22.48 | 22.48 | 22.48 | -0.56% | 2,332 |
| Aug 13, 2026 | 22.28 | 22.61 | 22.15 | 22.61 | 22.61 | 2.36% | 2,849 |
| Aug 12, 2026 | 21.98 | 22.09 | 21.98 | 22.09 | 22.09 | -0.45% | 745 |
| Aug 11, 2026 | 22.29 | 22.29 | 22.18 | 22.19 | 22.19 | -0.49% | 582 |
| Aug 10, 2026 | 22.07 | 22.30 | 22.07 | 22.30 | 22.30 | 0.86% | 2,013 |
| Aug 7, 2026 | 21.01 | 22.22 | 21.01 | 22.11 | 22.11 | 0.70% | 3,315 |
| Aug 6, 2026 | 21.82 | 21.96 | 21.82 | 21.96 | 21.96 | -0.15% | 570 |
| Aug 5, 2026 | 21.98 | 22.04 | 21.89 | 21.99 | 21.99 | -0.43% | 2,241 |
| Aug 4, 2026 | 21.80 | 22.08 | 21.80 | 22.08 | 22.08 | 1.22% | 2,162 |
| Aug 3, 2026 | 21.78 | 21.83 | 21.76 | 21.82 | 21.82 | 1.01% | 3,350 |
| Jul 31, 2026 | 21.42 | 21.60 | 21.36 | 21.60 | 21.60 | -0.04% | 6,931 |
| Jul 30, 2026 | 21.98 | 21.98 | 21.36 | 21.61 | 21.61 | -1.85% | 4,086 |
| Jul 29, 2026 | 22.00 | 22.19 | 22.00 | 22.02 | 22.02 | 0.76% | 1,959 |
| Jul 28, 2026 | 21.78 | 21.85 | 21.77 | 21.85 | 21.85 | 2.72% | 2,021 |
| Jul 27, 2026 | 21.34 | 21.35 | 21.27 | 21.27 | 21.27 | 1.76% | 1,978 |
| Jul 24, 2026 | 20.77 | 20.94 | 20.76 | 20.90 | 20.90 | 2.00% | 6,318 |
| Jul 23, 2026 | 20.57 | 20.57 | 20.49 | 20.49 | 20.49 | -1.43% | 408 |
| Jul 22, 2026 | 21.01 | 21.01 | 20.77 | 20.79 | 20.79 | -1.05% | 651 |
| Jul 21, 2026 | 21.04 | 21.04 | 20.97 | 21.01 | 21.01 | -0.54% | 685 |