Motley Fool Value Factor ETF (MFVL)
NASDAQ: MFVL · Real-Time Price · USD
20.09
+0.02 (0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MFVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.07 | 20.35 | 20.07 | 20.10 | 20.09 | 0.13% | 2,105 |
| Apr 27, 2026 | 20.22 | 20.29 | 19.85 | 20.07 | 20.07 | -0.41% | 10,274 |
| Apr 24, 2026 | 20.09 | 20.15 | 20.08 | 20.15 | 20.15 | -0.48% | 2,440 |
| Apr 23, 2026 | 20.22 | 20.28 | 20.09 | 20.25 | 20.25 | -1.39% | 1,074 |
| Apr 22, 2026 | 20.71 | 20.73 | 20.50 | 20.54 | 20.54 | -0.27% | 5,246 |
| Apr 21, 2026 | 20.80 | 20.84 | 20.59 | 20.59 | 20.59 | -0.44% | 7,728 |
| Apr 20, 2026 | 20.47 | 20.68 | 20.47 | 20.68 | 20.68 | 0.60% | 3,324 |
| Apr 17, 2026 | 20.45 | 20.57 | 20.45 | 20.56 | 20.56 | 1.13% | 2,484 |
| Apr 16, 2026 | 20.32 | 20.34 | 20.28 | 20.33 | 20.33 | 1.05% | 2,026 |
| Apr 15, 2026 | 20.32 | 20.32 | 20.06 | 20.12 | 20.12 | 0.94% | 1,186 |
| Apr 14, 2026 | 19.96 | 19.98 | 19.93 | 19.93 | 19.93 | - | 2,198 |
| Apr 13, 2026 | 19.54 | 19.93 | 19.54 | 19.93 | 19.93 | 1.73% | 1,562 |
| Apr 10, 2026 | 19.77 | 19.77 | 19.54 | 19.59 | 19.59 | -1.53% | 10,556 |
| Apr 9, 2026 | 19.85 | 19.91 | 19.84 | 19.90 | 19.90 | -0.52% | 924 |
| Apr 8, 2026 | 20.32 | 20.32 | 19.97 | 20.00 | 20.00 | 0.74% | 17,725 |
| Apr 7, 2026 | 19.78 | 19.97 | 19.78 | 19.86 | 19.86 | -0.38% | 6,214 |
| Apr 6, 2026 | 19.89 | 19.93 | 19.81 | 19.93 | 19.93 | 0.68% | 2,746 |
| Apr 2, 2026 | 19.91 | 19.91 | 19.75 | 19.80 | 19.80 | -0.02% | 4,619 |
| Apr 1, 2026 | 19.86 | 19.88 | 19.80 | 19.80 | 19.80 | -0.89% | 5,928 |
| Mar 31, 2026 | 19.96 | 19.99 | 19.83 | 19.98 | 19.98 | 1.36% | 3,006 |
| Mar 30, 2026 | 20.00 | 20.00 | 19.70 | 19.71 | 19.71 | -0.16% | 7,865 |
| Mar 27, 2026 | 20.02 | 20.02 | 19.72 | 19.74 | 19.74 | -1.37% | 8,925 |
| Mar 26, 2026 | 20.17 | 20.21 | 20.02 | 20.02 | 20.02 | -0.37% | 17,857 |
| Mar 25, 2026 | 20.27 | 20.27 | 20.00 | 20.09 | 20.09 | 0.61% | 23,552 |
| Mar 24, 2026 | 19.89 | 20.06 | 19.88 | 19.97 | 19.97 | -0.41% | 14,004 |
| Mar 23, 2026 | 19.86 | 20.19 | 19.86 | 20.05 | 20.05 | 0.98% | 6,360 |
| Mar 20, 2026 | 20.01 | 20.01 | 19.80 | 19.86 | 19.86 | -0.57% | 4,315 |
| Mar 19, 2026 | 19.91 | 20.01 | 19.77 | 19.97 | 19.97 | 0.23% | 5,109 |
| Mar 18, 2026 | 20.24 | 20.24 | 19.93 | 19.93 | 19.92 | -1.65% | 9,443 |
| Mar 17, 2026 | 20.40 | 20.45 | 20.26 | 20.26 | 20.26 | 0.29% | 3,441 |
| Mar 16, 2026 | 20.40 | 20.40 | 20.18 | 20.20 | 20.20 | 0.03% | 2,365 |
| Mar 13, 2026 | 20.33 | 20.35 | 20.18 | 20.20 | 20.20 | -0.32% | 11,535 |
| Mar 12, 2026 | 20.45 | 20.45 | 20.26 | 20.26 | 20.26 | -1.36% | 5,794 |
| Mar 11, 2026 | 20.73 | 20.73 | 20.48 | 20.54 | 20.54 | 0.04% | 6,043 |
| Mar 10, 2026 | 20.58 | 20.72 | 20.50 | 20.53 | 20.53 | -0.95% | 9,571 |
| Mar 9, 2026 | 20.72 | 20.73 | 20.33 | 20.73 | 20.73 | 0.04% | 13,437 |
| Mar 6, 2026 | 21.15 | 21.15 | 20.56 | 20.72 | 20.72 | -0.91% | 6,190 |
| 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 |