Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
21.38
-0.36 (-1.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.37 | 21.46 | 21.23 | 21.40 | - | -1.59% | 5,667 |
| Apr 27, 2026 | 21.93 | 21.93 | 21.61 | 21.74 | 21.74 | -0.37% | 7,605 |
| Apr 24, 2026 | 21.76 | 21.84 | 21.74 | 21.82 | 21.82 | 2.17% | 9,860 |
| Apr 23, 2026 | 21.36 | 21.52 | 21.19 | 21.36 | 21.36 | -0.21% | 3,725 |
| Apr 22, 2026 | 21.18 | 21.43 | 21.18 | 21.40 | 21.40 | 1.05% | 1,744 |
| Apr 21, 2026 | 21.71 | 21.71 | 21.14 | 21.18 | 21.18 | -0.73% | 19,107 |
| Apr 20, 2026 | 21.26 | 21.40 | 21.25 | 21.34 | 21.33 | -0.46% | 8,313 |
| Apr 17, 2026 | 21.31 | 21.45 | 21.30 | 21.43 | 21.43 | 1.14% | 7,564 |
| Apr 16, 2026 | 21.04 | 21.19 | 20.97 | 21.19 | 21.19 | 1.09% | 6,474 |
| Apr 15, 2026 | 20.99 | 20.99 | 20.70 | 20.96 | 20.96 | 0.11% | 9,583 |
| Apr 14, 2026 | 20.78 | 20.94 | 20.77 | 20.94 | 20.94 | 0.62% | 8,979 |
| Apr 13, 2026 | 20.58 | 20.83 | 20.58 | 20.81 | 20.81 | 1.12% | 9,140 |
| Apr 10, 2026 | 20.51 | 20.67 | 20.51 | 20.58 | 20.58 | 0.63% | 12,377 |
| Apr 9, 2026 | 20.28 | 20.51 | 20.28 | 20.45 | 20.45 | 0.99% | 7,861 |
| Apr 8, 2026 | 20.16 | 20.25 | 20.02 | 20.25 | 20.25 | 3.90% | 11,301 |
| Apr 7, 2026 | 19.23 | 19.52 | 19.23 | 19.49 | 19.49 | 0.59% | 7,530 |
| Apr 6, 2026 | 19.45 | 19.45 | 19.24 | 19.38 | 19.38 | 0.23% | 10,709 |
| Apr 2, 2026 | 19.14 | 19.42 | 18.90 | 19.33 | 19.33 | 0.32% | 25,776 |
| Apr 1, 2026 | 19.44 | 19.44 | 19.22 | 19.27 | 19.27 | 1.63% | 69,052 |
| Mar 31, 2026 | 18.25 | 18.96 | 18.25 | 18.96 | 18.96 | 4.34% | 721 |
| Mar 30, 2026 | 18.17 | 18.17 | 18.06 | 18.17 | 18.17 | -1.89% | 2,496 |
| Mar 27, 2026 | 18.63 | 18.73 | 18.51 | 18.52 | 18.52 | -1.72% | 2,537 |
| Mar 26, 2026 | 19.59 | 19.59 | 18.85 | 18.85 | 18.85 | -3.76% | 13,081 |
| Mar 25, 2026 | 19.61 | 19.71 | 19.57 | 19.58 | 19.58 | 1.21% | 4,464 |
| Mar 24, 2026 | 19.35 | 19.45 | 19.27 | 19.35 | 19.35 | 0.01% | 2,862 |
| Mar 23, 2026 | 19.53 | 19.60 | 19.35 | 19.35 | 19.35 | 1.91% | 10,008 |
| Mar 20, 2026 | 19.31 | 19.31 | 18.88 | 18.98 | 18.98 | -2.41% | 7,925 |
| Mar 19, 2026 | 19.37 | 19.64 | 19.11 | 19.45 | 19.45 | 0.42% | 10,822 |
| Mar 18, 2026 | 19.56 | 19.56 | 19.37 | 19.37 | 19.37 | -1.07% | 5,939 |
| Mar 17, 2026 | 19.53 | 19.63 | 19.53 | 19.58 | 19.58 | 0.59% | 3,435 |
| Mar 16, 2026 | 19.21 | 19.57 | 19.21 | 19.47 | 19.47 | 1.22% | 14,297 |
| Mar 13, 2026 | 19.65 | 19.65 | 19.22 | 19.23 | 19.23 | -0.56% | 16,680 |
| Mar 12, 2026 | 19.76 | 19.76 | 19.34 | 19.34 | 19.34 | -2.09% | 11,362 |
| Mar 11, 2026 | 19.90 | 19.90 | 19.72 | 19.75 | 19.75 | -0.11% | 19,953 |
| Mar 10, 2026 | 19.79 | 20.01 | 19.77 | 19.77 | 19.77 | -0.02% | 1,486 |
| Mar 9, 2026 | 19.05 | 19.78 | 19.05 | 19.78 | 19.78 | 2.19% | 1,653 |
| Mar 6, 2026 | 19.38 | 19.61 | 19.28 | 19.36 | 19.35 | -2.01% | 3,729 |
| Mar 5, 2026 | 20.02 | 20.02 | 19.51 | 19.75 | 19.75 | -1.36% | 4,820 |
| Mar 4, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.02 | 1.58% | 141 |
| Mar 3, 2026 | 19.74 | 19.74 | 19.71 | 19.71 | 19.71 | -1.68% | 540 |
| Mar 2, 2026 | 19.93 | 20.06 | 19.75 | 20.05 | 20.05 | 0.48% | 5,212 |
| Feb 27, 2026 | 19.81 | 19.96 | 19.81 | 19.95 | 19.95 | -1.16% | 1,243 |
| Feb 26, 2026 | 20.25 | 20.25 | 20.00 | 20.19 | 20.19 | -1.00% | 6,957 |
| Feb 25, 2026 | 20.37 | 20.43 | 20.34 | 20.39 | 20.39 | 1.30% | 6,166 |
| Feb 24, 2026 | 20.06 | 20.17 | 20.06 | 20.13 | 20.13 | 1.49% | 2,461 |
| Feb 23, 2026 | 20.14 | 20.14 | 19.81 | 19.84 | 19.84 | -1.73% | 8,674 |
| Feb 20, 2026 | 20.08 | 20.32 | 20.08 | 20.19 | 20.19 | 0.55% | 3,323 |
| Feb 19, 2026 | 20.27 | 20.27 | 20.00 | 20.08 | 20.08 | -0.35% | 9,883 |
| Feb 18, 2026 | 20.28 | 20.30 | 20.05 | 20.15 | 20.15 | 0.67% | 13,755 |
| Feb 17, 2026 | 19.99 | 20.10 | 19.99 | 20.01 | 20.01 | -0.13% | 1,907 |
| Feb 13, 2026 | 20.07 | 20.16 | 19.99 | 20.04 | 20.04 | 0.78% | 3,361 |
| Feb 12, 2026 | 20.46 | 20.46 | 19.88 | 19.88 | 19.88 | -2.64% | 3,851 |
| Feb 11, 2026 | 20.28 | 20.47 | 20.28 | 20.42 | 20.42 | 0.22% | 1,701 |
| Feb 10, 2026 | 20.65 | 20.65 | 20.38 | 20.38 | 20.38 | -0.82% | 2,263 |
| Feb 9, 2026 | 20.42 | 20.59 | 20.42 | 20.55 | 20.55 | 1.66% | 2,474 |
| Feb 6, 2026 | 20.07 | 20.21 | 20.07 | 20.21 | 20.21 | 4.52% | 712 |
| Feb 5, 2026 | 19.29 | 19.61 | 19.08 | 19.34 | 19.34 | -1.10% | 6,661 |
| Feb 4, 2026 | 19.94 | 19.94 | 19.33 | 19.55 | 19.55 | -3.58% | 5,021 |
| Feb 3, 2026 | 20.27 | 20.30 | 20.00 | 20.28 | 20.28 | -0.40% | 5,542 |
| Feb 2, 2026 | 20.18 | 20.44 | 20.18 | 20.36 | 20.36 | 0.97% | 6,900 |
| Jan 30, 2026 | 20.47 | 20.55 | 20.15 | 20.17 | 20.17 | -2.18% | 29,871 |
| Jan 29, 2026 | 20.48 | 20.62 | 20.25 | 20.62 | 20.61 | 0.09% | 4,932 |
| Jan 28, 2026 | 20.98 | 20.98 | 20.55 | 20.60 | 20.60 | -0.31% | 9,736 |
| Jan 27, 2026 | 20.28 | 20.73 | 20.28 | 20.66 | 20.66 | 1.46% | 14,986 |
| Jan 26, 2026 | 20.48 | 20.48 | 20.35 | 20.36 | 20.36 | 0.38% | 8,213 |
| Jan 23, 2026 | 20.26 | 20.40 | 20.24 | 20.29 | 20.29 | -0.45% | 4,517 |
| Jan 22, 2026 | 20.38 | 20.49 | 20.34 | 20.38 | 20.38 | 0.52% | 19,143 |
| Jan 21, 2026 | 20.10 | 20.47 | 20.03 | 20.27 | 20.27 | 1.16% | 23,848 |
| Jan 20, 2026 | 20.29 | 20.31 | 20.02 | 20.04 | 20.04 | -2.11% | 10,217 |
| Jan 16, 2026 | 20.40 | 20.59 | 20.40 | 20.47 | 20.47 | 0.39% | 29,189 |
| Jan 15, 2026 | 20.52 | 20.60 | 20.39 | 20.39 | 20.39 | 0.65% | 22,929 |
| Jan 14, 2026 | 20.55 | 20.55 | 20.08 | 20.26 | 20.26 | -0.91% | 10,433 |
| Jan 13, 2026 | 20.67 | 20.67 | 20.40 | 20.45 | 20.45 | 0.15% | 12,992 |
| Jan 12, 2026 | 20.30 | 20.42 | 20.07 | 20.42 | 20.42 | 1.10% | 15,610 |
| Jan 9, 2026 | 20.09 | 20.24 | 20.09 | 20.19 | 20.19 | 1.37% | 11,674 |
| Jan 8, 2026 | 20.20 | 20.20 | 19.86 | 19.92 | 19.92 | -1.20% | 7,162 |
| Jan 7, 2026 | 20.42 | 20.42 | 20.13 | 20.16 | 20.16 | -0.31% | 9,684 |
| Jan 6, 2026 | 20.07 | 20.24 | 20.03 | 20.23 | 20.23 | 0.64% | 12,502 |
| Jan 5, 2026 | 20.28 | 20.28 | 20.07 | 20.10 | 20.10 | 1.14% | 6,823 |
| Jan 2, 2026 | 19.93 | 19.93 | 19.70 | 19.87 | 19.87 | 1.03% | 1,929 |
| Dec 31, 2025 | 19.78 | 19.80 | 19.67 | 19.67 | 19.67 | -0.89% | 11,373 |
| Dec 30, 2025 | 19.86 | 19.93 | 19.84 | 19.85 | 19.85 | -0.25% | 9,838 |
| Dec 29, 2025 | 20.10 | 20.10 | 19.85 | 19.89 | 19.89 | -0.60% | 5,021 |
| Dec 26, 2025 | 20.02 | 20.02 | 19.98 | 20.01 | 20.01 | -0.14% | 844 |
| Dec 24, 2025 | 20.21 | 20.21 | 19.96 | 20.04 | 20.04 | 0.38% | 1,783 |
| Dec 23, 2025 | 19.90 | 19.98 | 19.90 | 19.97 | 19.97 | 0.26% | 3,947 |
| Dec 22, 2025 | 20.02 | 20.12 | 19.89 | 19.92 | 19.92 | 0.79% | 10,292 |
| Dec 19, 2025 | 19.59 | 19.81 | 19.59 | 19.76 | 19.76 | 1.79% | 15,227 |
| Dec 18, 2025 | 19.53 | 19.53 | 19.38 | 19.41 | 19.41 | 1.69% | 9,420 |
| Dec 17, 2025 | 19.30 | 19.30 | 19.09 | 19.09 | 19.09 | -2.02% | 4,629 |
| Dec 16, 2025 | 19.63 | 19.63 | 19.38 | 19.48 | 19.48 | 0.09% | 7,522 |
| Dec 15, 2025 | 19.57 | 19.60 | 19.47 | 19.47 | 19.47 | -0.79% | 3,244 |
| Dec 12, 2025 | 20.02 | 20.02 | 19.62 | 19.62 | 19.62 | -2.77% | 1,274 |
| Dec 11, 2025 | 19.85 | 20.20 | 19.84 | 20.18 | 20.18 | 0.74% | 19,077 |
| Dec 10, 2025 | 20.24 | 20.24 | 19.93 | 20.03 | 20.03 | -0.09% | 7,461 |