Motley Fool Innovative Growth ETF (MFIG)

NASDAQ: MFIG · Real-Time Price · USD

19.24

-0.18 (-0.95%)

At close: Apr 28, 2026, 4:00 PM EDT

19.24

0.00 (0.02%)

After-hours: Apr 28, 2026, 4:15 PM EDT

MFIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.32	19.37	19.18	19.24	-	-0.93%	5,954
Apr 27, 2026	19.31	19.47	19.31	19.42	19.42	-0.09%	3,846
Apr 24, 2026	19.28	19.45	19.24	19.44	19.44	0.60%	2,019
Apr 23, 2026	19.47	19.47	19.12	19.32	19.32	-1.83%	5,887
Apr 22, 2026	19.58	19.70	19.58	19.68	19.68	1.15%	8,286
Apr 21, 2026	19.60	19.73	19.46	19.46	19.46	-0.97%	6,105
Apr 20, 2026	19.85	19.85	19.55	19.65	19.65	-0.13%	3,726
Apr 17, 2026	19.68	19.71	19.63	19.68	19.68	0.88%	2,072
Apr 16, 2026	19.55	19.82	19.47	19.50	19.50	0.14%	8,001
Apr 15, 2026	19.25	19.49	19.25	19.48	19.48	1.81%	7,915
Apr 14, 2026	19.00	19.16	18.96	19.13	19.13	1.49%	3,358
Apr 13, 2026	18.49	18.85	18.49	18.85	18.85	1.84%	5,402
Apr 10, 2026	18.70	18.70	18.48	18.51	18.51	-0.44%	8,696
Apr 9, 2026	18.62	18.62	18.46	18.59	18.59	-0.07%	2,323
Apr 8, 2026	18.84	18.84	18.60	18.60	18.60	2.39%	7,857
Apr 7, 2026	18.05	18.17	17.95	18.17	18.17	-	2,565
Apr 6, 2026	18.16	18.18	18.08	18.17	18.17	0.65%	3,247
Apr 2, 2026	17.66	18.05	17.66	18.05	18.05	0.24%	5,503
Apr 1, 2026	18.04	18.12	17.98	18.01	18.01	0.15%	7,950
Mar 31, 2026	17.45	17.99	17.45	17.98	17.98	3.06%	14,011
Mar 30, 2026	17.80	17.80	17.42	17.45	17.45	0.06%	8,628
Mar 27, 2026	17.70	17.70	17.43	17.44	17.44	-2.43%	12,588
Mar 26, 2026	18.24	18.24	17.87	17.87	17.87	-2.00%	18,914
Mar 25, 2026	18.56	18.56	18.15	18.24	18.23	0.50%	13,572
Mar 24, 2026	18.59	18.59	18.13	18.14	18.14	-1.46%	5,678
Mar 23, 2026	18.44	18.53	18.38	18.41	18.41	1.16%	8,195
Mar 20, 2026	18.30	18.34	18.10	18.20	18.20	-1.45%	15,818
Mar 19, 2026	18.49	18.65	18.32	18.47	18.47	-0.09%	43,985
Mar 18, 2026	18.67	18.70	18.49	18.49	18.49	-1.33%	63,145
Mar 17, 2026	18.82	18.85	18.74	18.74	18.74	0.91%	5,941
Mar 16, 2026	18.77	18.77	18.54	18.57	18.57	1.03%	6,125
Mar 13, 2026	18.67	18.67	18.36	18.38	18.38	-0.69%	19,096
Mar 12, 2026	18.78	18.78	18.51	18.51	18.51	-1.70%	6,176
Mar 11, 2026	18.90	18.90	18.73	18.83	18.83	0.13%	4,680
Mar 10, 2026	19.01	19.01	18.80	18.80	18.80	-1.04%	2,358
Mar 9, 2026	18.63	19.00	18.61	19.00	19.00	0.73%	6,789
Mar 6, 2026	18.80	18.88	18.77	18.86	18.86	-1.03%	3,013
Mar 5, 2026	19.20	19.20	18.88	19.06	19.06	0.46%	8,551
Mar 4, 2026	18.87	19.00	18.78	18.97	18.97	1.39%	5,786
Mar 3, 2026	18.50	18.77	18.34	18.71	18.71	-0.60%	13,006
Mar 2, 2026	18.84	18.87	18.71	18.82	18.82	-0.21%	14,957
Feb 27, 2026	18.75	18.86	18.73	18.86	18.86	-0.76%	5,706
Feb 26, 2026	19.17	19.19	18.82	19.01	19.01	0.57%	42,620
Feb 25, 2026	18.75	18.91	18.75	18.90	18.90	1.24%	25,202
Feb 24, 2026	18.50	18.68	18.50	18.67	18.67	1.18%	1,850
Feb 23, 2026	18.65	18.71	18.43	18.45	18.45	-2.40%	7,595
Feb 20, 2026	18.93	19.02	18.87	18.90	18.90	0.38%	2,799
Feb 19, 2026	18.83	18.83	18.71	18.83	18.83	-0.23%	2,983
Feb 18, 2026	18.79	18.93	18.70	18.87	18.87	1.20%	13,302
Feb 17, 2026	18.63	18.69	18.41	18.65	18.65	0.13%	4,053
Feb 13, 2026	18.56	18.72	18.56	18.63	18.62	0.80%	9,561
Feb 12, 2026	19.16	19.16	18.48	18.48	18.48	-2.57%	3,974
Feb 11, 2026	19.09	19.09	18.85	18.96	18.96	-0.69%	5,253
Feb 10, 2026	19.21	19.25	19.10	19.10	19.09	-0.12%	7,631
Feb 9, 2026	19.00	19.14	19.00	19.12	19.12	0.71%	4,264
Feb 6, 2026	18.84	18.99	18.81	18.98	18.98	1.71%	16,209
Feb 5, 2026	18.08	18.91	18.08	18.66	18.66	-1.70%	4,249
Feb 4, 2026	19.07	19.09	18.99	18.99	18.99	-1.42%	4,261
Feb 3, 2026	19.72	19.72	19.14	19.26	19.26	-2.10%	3,458
Feb 2, 2026	19.61	19.76	19.61	19.67	19.67	0.53%	23,520
Jan 30, 2026	19.78	20.06	19.55	19.57	19.57	-1.80%	3,143
Jan 29, 2026	19.77	19.93	19.66	19.93	19.93	-0.05%	5,787
Jan 28, 2026	20.31	20.31	19.93	19.94	19.94	-0.35%	15,630
Jan 27, 2026	20.04	20.05	20.00	20.01	20.01	0.40%	20,874
Jan 26, 2026	20.00	20.00	19.88	19.93	19.93	0.71%	14,206
Jan 23, 2026	20.03	20.03	19.76	19.79	19.79	0.02%	10,902
Jan 22, 2026	19.80	19.83	19.75	19.79	19.79	0.64%	16,273
Jan 21, 2026	19.53	19.75	19.49	19.66	19.66	0.87%	15,137
Jan 20, 2026	19.74	19.74	19.49	19.49	19.49	-1.97%	17,226
Jan 16, 2026	20.06	20.06	19.88	19.88	19.88	-0.32%	38,480
Jan 15, 2026	20.37	20.37	19.95	19.95	19.94	-0.23%	11,790
Jan 14, 2026	20.42	20.42	19.90	19.99	19.99	-1.28%	14,356
Jan 13, 2026	20.53	20.53	20.20	20.25	20.25	-0.45%	16,391
Jan 12, 2026	20.41	20.41	20.17	20.34	20.34	0.12%	6,175
Jan 9, 2026	20.19	20.34	20.18	20.32	20.32	0.55%	16,952
Jan 8, 2026	20.56	20.56	20.18	20.21	20.21	-0.68%	15,495
Jan 7, 2026	20.33	20.46	20.28	20.34	20.34	0.53%	26,210
Jan 6, 2026	20.08	20.25	20.03	20.24	20.24	0.94%	17,994
Jan 5, 2026	20.23	20.23	20.02	20.05	20.05	0.87%	5,946
Jan 2, 2026	19.95	19.95	19.78	19.88	19.87	-0.63%	2,714
Dec 31, 2025	20.12	20.12	20.00	20.00	20.00	-0.84%	7,382
Dec 30, 2025	20.18	20.21	20.17	20.17	20.17	-0.26%	8,072
Dec 29, 2025	20.45	20.45	20.17	20.22	20.22	-0.39%	5,729
Dec 26, 2025	20.34	20.34	20.30	20.30	20.30	-0.14%	545
Dec 24, 2025	20.26	20.36	20.26	20.33	20.33	0.24%	4,311
Dec 23, 2025	20.49	20.49	20.20	20.28	20.28	-0.01%	16,058
Dec 22, 2025	20.33	20.33	20.25	20.29	20.29	0.92%	8,043
Dec 19, 2025	19.97	20.15	19.93	20.10	20.10	1.38%	17,123
Dec 18, 2025	19.90	19.90	19.80	19.83	19.83	1.37%	8,034
Dec 17, 2025	19.79	19.80	19.56	19.56	19.56	-1.32%	3,353
Dec 16, 2025	20.01	20.01	19.76	19.82	19.82	-0.05%	4,777
Dec 15, 2025	20.08	20.08	19.83	19.83	19.83	-0.31%	6,237
Dec 12, 2025	20.12	20.13	19.89	19.89	19.89	-1.17%	9,106
Dec 11, 2025	20.06	20.16	19.95	20.13	20.13	0.44%	15,661
Dec 10, 2025	20.23	20.23	19.93	20.04	20.04	-0.03%	33,191