Motley Fool Value Factor ETF (MFVL)
NASDAQ: MFVL · Real-Time Price · USD
20.93
+0.44 (2.15%)
At close: Jul 24, 2026, 4:00 PM EDT
20.90
-0.03 (-0.13%)
After-hours: Jul 24, 2026, 4:15 PM EDT
MFVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 20.94 | 21.15 | 20.94 | 21.12 | 21.12 | -0.05% | 6,651 |
| Jul 17, 2026 | 21.10 | 21.14 | 21.10 | 21.14 | 21.13 | -0.55% | 1,083 |
| Jul 16, 2026 | 21.04 | 21.25 | 21.02 | 21.25 | 21.25 | 1.89% | 730 |
| Jul 15, 2026 | 20.91 | 20.98 | 20.83 | 20.86 | 20.86 | 0.97% | 1,003 |
| Jul 14, 2026 | 20.63 | 20.70 | 20.61 | 20.66 | 20.65 | -1.13% | 1,083 |
| Jul 13, 2026 | 20.84 | 20.90 | 20.82 | 20.89 | 20.89 | 1.26% | 1,205 |
| Jul 10, 2026 | 20.66 | 20.67 | 20.58 | 20.63 | 20.63 | 0.55% | 4,461 |
| Jul 9, 2026 | 20.40 | 20.52 | 20.40 | 20.52 | 20.52 | 0.39% | 771 |
| Jul 8, 2026 | 20.81 | 20.81 | 20.44 | 20.44 | 20.44 | -1.63% | 2,418 |
| Jul 7, 2026 | 20.86 | 20.86 | 20.78 | 20.78 | 20.78 | 1.05% | 508 |
| Jul 6, 2026 | 20.62 | 20.62 | 20.40 | 20.56 | 20.56 | -0.40% | 3,119 |
| Jul 2, 2026 | 20.44 | 20.65 | 20.36 | 20.64 | 20.64 | 1.65% | 3,279 |
| Jul 1, 2026 | 20.31 | 20.43 | 20.31 | 20.31 | 20.31 | 1.31% | 2,525 |
| Jun 30, 2026 | 20.24 | 20.24 | 19.97 | 20.05 | 20.05 | -0.99% | 3,012 |
| Jun 29, 2026 | 20.38 | 20.38 | 20.24 | 20.25 | 20.25 | -0.05% | 2,077 |
| Jun 26, 2026 | 19.79 | 20.26 | 19.79 | 20.26 | 20.26 | 1.99% | 1,287 |
| Jun 25, 2026 | 19.88 | 20.11 | 19.86 | 19.86 | 19.86 | -0.34% | 7,777 |
| Jun 24, 2026 | 19.96 | 20.10 | 19.92 | 19.93 | 19.93 | 0.56% | 2,295 |
| Jun 23, 2026 | 19.50 | 19.87 | 19.50 | 19.82 | 19.82 | 0.75% | 1,769 |
| Jun 22, 2026 | 19.82 | 19.82 | 19.65 | 19.67 | 19.67 | -0.73% | 1,685 |
| Jun 18, 2026 | 19.73 | 19.85 | 19.73 | 19.82 | 19.82 | -0.07% | 6,161 |
| Jun 17, 2026 | 20.18 | 20.22 | 19.83 | 19.83 | 19.83 | -2.07% | 1,630 |
| Jun 16, 2026 | 20.28 | 20.28 | 20.25 | 20.25 | 20.25 | -0.12% | 699 |
| Jun 15, 2026 | 20.31 | 20.41 | 20.26 | 20.28 | 20.27 | 0.14% | 3,835 |
| Jun 12, 2026 | 20.15 | 20.28 | 20.15 | 20.25 | 20.25 | -0.08% | 8,049 |
| Jun 11, 2026 | 20.12 | 20.26 | 20.10 | 20.26 | 20.26 | 0.68% | 4,461 |
| Jun 10, 2026 | 20.20 | 20.31 | 20.13 | 20.13 | 20.13 | -0.98% | 660 |
| Jun 9, 2026 | 20.40 | 20.40 | 20.17 | 20.33 | 20.33 | 0.21% | 2,836 |
| Jun 8, 2026 | 20.36 | 20.40 | 20.27 | 20.29 | 20.28 | -0.46% | 1,642 |
| Jun 5, 2026 | 20.49 | 20.53 | 20.37 | 20.38 | 20.38 | -0.70% | 5,146 |
| Jun 4, 2026 | 20.38 | 20.61 | 20.38 | 20.52 | 20.52 | 0.68% | 28,476 |
| Jun 3, 2026 | 20.64 | 20.64 | 20.35 | 20.38 | 20.38 | -1.06% | 1,566 |
| Jun 2, 2026 | 20.56 | 20.60 | 20.56 | 20.60 | 20.60 | -1.55% | 2,632 |
| Jun 1, 2026 | 20.51 | 20.93 | 20.51 | 20.93 | 20.93 | 1.85% | 4,525 |
| May 29, 2026 | 20.54 | 20.60 | 20.54 | 20.55 | 20.54 | 0.83% | 3,410 |
| May 28, 2026 | 20.35 | 20.39 | 20.32 | 20.38 | 20.38 | 0.57% | 1,925 |
| May 27, 2026 | 20.09 | 20.50 | 20.09 | 20.26 | 20.26 | 0.22% | 10,787 |
| May 26, 2026 | 20.41 | 20.41 | 20.22 | 20.22 | 20.22 | -0.69% | 3,299 |
| May 22, 2026 | 20.25 | 20.36 | 20.25 | 20.36 | 20.36 | 0.73% | 1,890 |
| May 21, 2026 | 20.00 | 20.22 | 19.97 | 20.21 | 20.21 | -0.15% | 8,870 |
| May 20, 2026 | 20.05 | 20.26 | 20.04 | 20.24 | 20.24 | 0.55% | 5,699 |
| May 19, 2026 | 19.92 | 20.36 | 19.92 | 20.13 | 20.13 | -0.44% | 7,677 |
| May 18, 2026 | 20.01 | 20.29 | 20.01 | 20.22 | 20.22 | 1.29% | 7,778 |
| May 15, 2026 | 19.93 | 19.96 | 19.93 | 19.96 | 19.96 | 0.32% | 970 |
| May 14, 2026 | 19.94 | 19.96 | 19.86 | 19.90 | 19.90 | 0.06% | 9,630 |
| May 13, 2026 | 19.87 | 19.91 | 19.81 | 19.89 | 19.89 | -0.78% | 25,443 |