Motley Fool Value Factor ETF (MFVL)
NASDAQ: MFVL · Real-Time Price · USD
20.91
-0.14 (-0.67%)
Mar 5, 2026, 4:00 PM EST - Market closed
MFVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 21.00 | 21.00 | 20.50 | 20.79 | 20.79 | -1.08% | 4,076 |
| Feb 20, 2026 | 20.78 | 21.09 | 20.78 | 21.02 | 21.01 | 0.38% | 7,975 |
| Feb 19, 2026 | 21.33 | 21.33 | 20.90 | 20.94 | 20.94 | -0.35% | 15,884 |
| Feb 18, 2026 | 20.88 | 21.01 | 20.88 | 21.01 | 21.01 | 0.77% | 3,687 |
| Feb 17, 2026 | 21.02 | 21.02 | 20.83 | 20.85 | 20.85 | -0.22% | 2,839 |
| Feb 13, 2026 | 20.73 | 20.92 | 20.70 | 20.89 | 20.89 | 1.22% | 8,667 |
| Feb 12, 2026 | 20.97 | 20.99 | 20.62 | 20.64 | 20.64 | -0.83% | 4,955 |
| Feb 11, 2026 | 20.77 | 20.83 | 20.74 | 20.82 | 20.82 | -0.04% | 1,777 |
| Feb 10, 2026 | 20.89 | 20.91 | 20.82 | 20.82 | 20.82 | - | 10,662 |
| Feb 9, 2026 | 20.95 | 20.95 | 20.78 | 20.82 | 20.82 | -0.68% | 5,054 |
| Feb 6, 2026 | 20.98 | 20.98 | 20.79 | 20.97 | 20.97 | 1.69% | 6,320 |
| Feb 5, 2026 | 20.98 | 20.98 | 20.62 | 20.62 | 20.62 | -0.51% | 5,203 |
| Feb 4, 2026 | 20.72 | 20.79 | 20.66 | 20.72 | 20.72 | 1.77% | 1,876 |
| Feb 3, 2026 | 20.51 | 20.51 | 20.28 | 20.36 | 20.36 | -1.18% | 5,279 |
| Feb 2, 2026 | 20.55 | 20.64 | 20.50 | 20.61 | 20.61 | 0.29% | 21,068 |
| Jan 30, 2026 | 20.77 | 20.77 | 20.40 | 20.55 | 20.55 | 0.20% | 7,438 |
| Jan 29, 2026 | 20.57 | 21.02 | 20.41 | 20.51 | 20.51 | -0.05% | 8,697 |
| Jan 28, 2026 | 20.94 | 20.94 | 20.50 | 20.52 | 20.52 | -0.70% | 10,324 |
| Jan 27, 2026 | 20.68 | 20.68 | 20.62 | 20.66 | 20.66 | - | 11,404 |
| Jan 26, 2026 | 20.57 | 20.71 | 20.57 | 20.66 | 20.66 | 0.59% | 9,406 |
| Jan 23, 2026 | 20.96 | 20.96 | 20.52 | 20.54 | 20.54 | -0.56% | 16,043 |
| Jan 22, 2026 | 20.66 | 20.76 | 20.66 | 20.66 | 20.66 | 0.68% | 9,095 |
| Jan 21, 2026 | 20.39 | 20.54 | 20.39 | 20.52 | 20.52 | 1.85% | 12,551 |
| Jan 20, 2026 | 20.43 | 20.43 | 20.12 | 20.14 | 20.14 | -1.38% | 20,391 |
| Jan 16, 2026 | 20.65 | 20.65 | 20.40 | 20.43 | 20.43 | -0.83% | 28,898 |
| Jan 15, 2026 | 20.69 | 20.69 | 20.57 | 20.60 | 20.60 | 0.02% | 7,974 |
| Jan 14, 2026 | 20.88 | 20.88 | 20.54 | 20.59 | 20.59 | - | 13,121 |
| Jan 13, 2026 | 20.99 | 20.99 | 20.56 | 20.59 | 20.59 | -0.57% | 16,233 |
| Jan 12, 2026 | 20.99 | 20.99 | 20.59 | 20.71 | 20.71 | -0.03% | 5,273 |
| Jan 9, 2026 | 21.05 | 21.05 | 20.70 | 20.71 | 20.71 | 0.04% | 15,710 |
| Jan 8, 2026 | 20.55 | 20.74 | 20.51 | 20.71 | 20.71 | 0.64% | 8,538 |
| Jan 7, 2026 | 20.98 | 20.98 | 20.57 | 20.57 | 20.57 | -0.54% | 11,395 |
| Jan 6, 2026 | 20.54 | 20.69 | 20.51 | 20.69 | 20.69 | 1.01% | 12,178 |
| Jan 5, 2026 | 20.56 | 20.56 | 20.37 | 20.48 | 20.48 | 1.18% | 2,014 |
| Jan 2, 2026 | 20.41 | 20.41 | 20.15 | 20.24 | 20.24 | -0.31% | 3,807 |
| Dec 31, 2025 | 20.69 | 20.69 | 20.30 | 20.30 | 20.30 | -0.58% | 16,248 |
| Dec 30, 2025 | 20.45 | 20.46 | 20.40 | 20.42 | 20.42 | -0.13% | 8,895 |
| Dec 29, 2025 | 20.73 | 20.73 | 20.41 | 20.45 | 20.45 | -0.13% | 6,925 |
| Dec 26, 2025 | 20.44 | 20.48 | 20.40 | 20.48 | 20.48 | -0.02% | 5,477 |
| Dec 24, 2025 | 20.44 | 20.48 | 20.44 | 20.48 | 20.48 | 0.56% | 3,798 |
| Dec 23, 2025 | 20.40 | 20.40 | 20.32 | 20.37 | 20.37 | -0.10% | 8,277 |
| Dec 22, 2025 | 20.46 | 20.46 | 20.34 | 20.39 | 20.39 | 0.52% | 11,016 |
| Dec 19, 2025 | 20.26 | 20.33 | 20.22 | 20.28 | 20.28 | 0.16% | 18,355 |
| Dec 18, 2025 | 20.40 | 20.40 | 20.23 | 20.25 | 20.25 | -0.04% | 7,123 |
| Dec 17, 2025 | 20.35 | 20.35 | 20.26 | 20.26 | 20.26 | 0.09% | 16,155 |
| Dec 16, 2025 | 20.37 | 20.37 | 20.18 | 20.24 | 20.24 | -0.50% | 9,652 |
| Dec 15, 2025 | 20.55 | 20.55 | 20.27 | 20.34 | 20.34 | -0.30% | 9,246 |
| Dec 12, 2025 | 20.58 | 20.58 | 20.35 | 20.40 | 20.40 | 0.06% | 11,833 |
| Dec 11, 2025 | 20.22 | 20.40 | 20.22 | 20.39 | 20.39 | 0.85% | 14,883 |
| Dec 10, 2025 | 20.27 | 20.28 | 20.11 | 20.22 | 20.22 | 0.95% | 8,908 |