Motley Fool Value Factor ETF (MFVL)
NASDAQ: MFVL · Real-Time Price · USD
20.22
+0.02 (0.07%)
At close: May 5, 2026, 4:00 PM EDT
20.18
-0.04 (-0.17%)
After-hours: May 5, 2026, 4:15 PM EDT
MFVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 20.12 | 20.22 | 20.06 | 20.22 | 20.22 | 0.07% | 7,969 |
| May 4, 2026 | 20.28 | 20.38 | 20.20 | 20.20 | 20.20 | -0.90% | 2,430 |
| May 1, 2026 | 20.40 | 20.40 | 20.36 | 20.38 | 20.38 | 0.19% | 1,506 |
| Apr 30, 2026 | 20.26 | 20.36 | 20.26 | 20.35 | 20.35 | 0.54% | 687 |
| Apr 29, 2026 | 20.13 | 20.24 | 20.12 | 20.24 | 20.24 | 0.70% | 1,162 |
| Apr 28, 2026 | 20.07 | 20.35 | 20.07 | 20.10 | 20.09 | 0.13% | 2,105 |
| Apr 27, 2026 | 20.22 | 20.29 | 19.85 | 20.07 | 20.07 | -0.41% | 10,274 |
| Apr 24, 2026 | 20.09 | 20.15 | 20.08 | 20.15 | 20.15 | -0.48% | 2,440 |
| Apr 23, 2026 | 20.22 | 20.28 | 20.09 | 20.25 | 20.25 | -1.39% | 1,074 |
| Apr 22, 2026 | 20.71 | 20.73 | 20.50 | 20.54 | 20.54 | -0.27% | 5,246 |
| Apr 21, 2026 | 20.80 | 20.84 | 20.59 | 20.59 | 20.59 | -0.44% | 7,728 |
| Apr 20, 2026 | 20.47 | 20.68 | 20.47 | 20.68 | 20.68 | 0.60% | 3,324 |
| Apr 17, 2026 | 20.45 | 20.57 | 20.45 | 20.56 | 20.56 | 1.13% | 2,484 |
| Apr 16, 2026 | 20.32 | 20.34 | 20.28 | 20.33 | 20.33 | 1.05% | 2,026 |
| Apr 15, 2026 | 20.32 | 20.32 | 20.06 | 20.12 | 20.12 | 0.94% | 1,186 |
| Apr 14, 2026 | 19.96 | 19.98 | 19.93 | 19.93 | 19.93 | - | 2,198 |
| Apr 13, 2026 | 19.54 | 19.93 | 19.54 | 19.93 | 19.93 | 1.73% | 1,562 |
| Apr 10, 2026 | 19.77 | 19.77 | 19.54 | 19.59 | 19.59 | -1.53% | 10,556 |
| Apr 9, 2026 | 19.85 | 19.91 | 19.84 | 19.90 | 19.90 | -0.52% | 924 |
| Apr 8, 2026 | 20.32 | 20.32 | 19.97 | 20.00 | 20.00 | 0.74% | 17,725 |
| Apr 7, 2026 | 19.78 | 19.97 | 19.78 | 19.86 | 19.86 | -0.38% | 6,214 |
| Apr 6, 2026 | 19.89 | 19.93 | 19.81 | 19.93 | 19.93 | 0.68% | 2,746 |
| Apr 2, 2026 | 19.91 | 19.91 | 19.75 | 19.80 | 19.80 | -0.02% | 4,619 |
| Apr 1, 2026 | 19.86 | 19.88 | 19.80 | 19.80 | 19.80 | -0.89% | 5,928 |
| Mar 31, 2026 | 19.96 | 19.99 | 19.83 | 19.98 | 19.98 | 1.36% | 3,006 |
| Mar 30, 2026 | 20.00 | 20.00 | 19.70 | 19.71 | 19.71 | -0.16% | 7,865 |
| Mar 27, 2026 | 20.02 | 20.02 | 19.72 | 19.74 | 19.74 | -1.37% | 8,925 |
| Mar 26, 2026 | 20.17 | 20.21 | 20.02 | 20.02 | 20.02 | -0.37% | 17,857 |
| Mar 25, 2026 | 20.27 | 20.27 | 20.00 | 20.09 | 20.09 | 0.61% | 23,552 |
| Mar 24, 2026 | 19.89 | 20.06 | 19.88 | 19.97 | 19.97 | -0.41% | 14,004 |
| Mar 23, 2026 | 19.86 | 20.19 | 19.86 | 20.05 | 20.05 | 0.98% | 6,360 |
| Mar 20, 2026 | 20.01 | 20.01 | 19.80 | 19.86 | 19.86 | -0.57% | 4,315 |
| 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 |