Motley Fool Value Factor ETF (MFVL)
NASDAQ: MFVL · Real-Time Price · USD
22.97
+0.17 (0.76%)
At close: Nov 2, 2026, 4:00 PM EST
22.97
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:15 PM EST
MFVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 22.80 | 23.03 | 22.80 | 22.97 | 22.97 | 0.76% | 2,174 |
| Oct 30, 2026 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | 0.70% | 541 |
| Oct 29, 2026 | 22.60 | 22.64 | 22.60 | 22.64 | 22.64 | 0.71% | 1,984 |
| Oct 28, 2026 | 22.43 | 22.48 | 22.43 | 22.48 | 22.48 | -0.20% | 3,969 |
| Oct 27, 2026 | 22.80 | 22.80 | 22.51 | 22.52 | 22.52 | -1.02% | 1,340 |
| Oct 26, 2026 | 22.78 | 22.88 | 22.66 | 22.76 | 22.76 | -0.45% | 621 |
| Oct 23, 2026 | 22.87 | 22.88 | 22.85 | 22.86 | 22.86 | -1.09% | 897 |
| Oct 22, 2026 | 22.71 | 23.11 | 22.71 | 23.11 | 23.11 | 2.01% | 688 |
| Oct 21, 2026 | 23.00 | 23.00 | 22.61 | 22.66 | 22.65 | -0.31% | 3,182 |
| Oct 20, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.77% | 194 |
| Oct 19, 2026 | 22.28 | 22.33 | 22.28 | 22.33 | 22.33 | -0.17% | 395 |
| Oct 16, 2026 | 22.50 | 22.50 | 22.35 | 22.37 | 22.37 | -0.28% | 1,529 |
| Oct 15, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.17% | 155 |
| Oct 14, 2026 | 21.74 | 21.96 | 21.74 | 21.96 | 21.95 | 0.66% | 573 |
| Oct 13, 2026 | 21.77 | 21.82 | 21.77 | 21.81 | 21.81 | 0.39% | 878 |
| Oct 12, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.72 | 0.53% | 180 |
| Oct 9, 2026 | 21.66 | 21.69 | 21.61 | 21.61 | 21.61 | -0.44% | 987 |
| Oct 8, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.75% | 315 |
| Oct 7, 2026 | 21.36 | 21.38 | 21.32 | 21.33 | 21.33 | -0.02% | 6,492 |
| Oct 6, 2026 | 21.30 | 21.36 | 21.30 | 21.33 | 21.33 | 0.28% | 1,401 |
| Oct 5, 2026 | 21.24 | 21.28 | 21.24 | 21.28 | 21.28 | 0.30% | 332 |
| Oct 2, 2026 | 21.28 | 21.28 | 21.20 | 21.21 | 21.21 | -0.17% | 866 |
| Oct 1, 2026 | 21.11 | 21.27 | 21.11 | 21.25 | 21.25 | 0.35% | 4,610 |
| Sep 30, 2026 | 21.16 | 21.28 | 21.16 | 21.17 | 21.17 | 0.01% | 2,174 |
| Sep 29, 2026 | 21.12 | 21.17 | 21.12 | 21.17 | 21.17 | -0.45% | 500 |
| 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 |