MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFVL — Motley Fool Value Factor ETF
NasdaqMotley Fool Value Factor ETF
$21.24
+0.03(+0.14%)
- O
- 21.24
- H
- 21.24
- L
- 21.24
- V
- 323.92
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.24
Period Return+6.06%
Period High$23.68
Period Low$19.50
Avg Daily Volume6.1K
Total Trading Days206
MFVL — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | +$0.03 | +0.14% | 324 | $21.21 | $21.24 $21.24 |
| Oct 2, 2026 | $21.28 | $21.28 | $21.20 | $21.21 | $-0.04 | -0.17% | 867 | $21.25 | $21.20 $21.28 |
| Oct 1, 2026 | $21.11 | $21.27 | $21.11 | $21.25 | +$0.07 | +0.35% | 4,611 | $21.22 | $21.11 $21.27 |
| Sep 30, 2026 | $21.16 | $21.28 | $21.16 | $21.17 | +$0.00 | +0.01% | 2,175 | $21.20 | $21.16 $21.28 |
| Sep 29, 2026 | $21.12 | $21.17 | $21.12 | $21.17 | $-0.10 | -0.45% | 501 | $21.15 | $21.12 $21.17 |
| Sep 28, 2026 | $21.12 | $21.27 | $21.12 | $21.27 | $-0.12 | -0.56% | 277 | $21.22 | $21.12 $21.27 |
| Sep 25, 2026 | $21.20 | $21.39 | $21.20 | $21.39 | +$0.13 | +0.61% | 792 | $21.30 | $21.20 $21.39 |
| Sep 24, 2026 | $21.37 | $21.37 | $21.23 | $21.26 | $-0.07 | -0.34% | 558 | $21.32 | $21.23 $21.37 |
| Sep 23, 2026 | $21.39 | $21.44 | $21.33 | $21.33 | $-0.11 | -0.51% | 800 | $21.40 | $21.33 $21.44 |
| Sep 22, 2026 | $21.46 | $21.46 | $21.42 | $21.44 | $-0.18 | -0.85% | 4,557 | $21.46 | $21.42 $21.46 |
| Sep 21, 2026 | $21.65 | $21.66 | $21.61 | $21.62 | $-0.05 | -0.23% | 28,264 | $21.64 | $21.61 $21.66 |
| Sep 18, 2026 | $21.76 | $21.76 | $21.67 | $21.67 | $-0.25 | -1.13% | 10,795 | $21.75 | $21.67 $21.76 |
| Sep 17, 2026 | $21.94 | $21.98 | $21.92 | $21.92 | $-0.09 | -0.40% | 3,023 | $21.95 | $21.92 $21.98 |
| Sep 16, 2026 | $22.24 | $22.24 | $22.01 | $22.01 | $-0.34 | -1.50% | 1,022 | $22.21 | $22.01 $22.24 |
| Sep 15, 2026 | $22.34 | $22.47 | $22.34 | $22.34 | $-0.21 | -0.94% | 1,368 | $22.41 | $22.34 $22.47 |
| Sep 14, 2026 | $22.48 | $22.57 | $22.48 | $22.56 | +$0.36 | +1.61% | 3,586 | $22.51 | $22.48 $22.57 |
| Sep 11, 2026 | $22.14 | $22.20 | $22.14 | $22.20 | +$0.20 | +0.90% | 1,916 | $22.17 | $22.14 $22.20 |
| Sep 10, 2026 | $21.99 | $22.04 | $21.98 | $22.00 | $-0.06 | -0.26% | 2,493 | $22.00 | $21.98 $22.04 |
| Sep 9, 2026 | $22.10 | $22.10 | $22.06 | $22.06 | $-0.18 | -0.80% | 883 | $22.10 | $22.06 $22.10 |
| Sep 8, 2026 | $22.31 | $22.31 | $22.23 | $22.23 | $-0.51 | -2.22% | 593 | $22.22 | $22.23 $22.31 |
| Sep 4, 2026 | $22.80 | $22.80 | $22.74 | $22.74 | $-0.39 | -1.67% | 502 | $22.81 | $22.74 $22.80 |
| Sep 3, 2026 | $23.08 | $23.19 | $23.08 | $23.13 | +$0.18 | +0.78% | 7,078 | $23.17 | $23.08 $23.19 |
| Sep 2, 2026 | $22.94 | $22.95 | $22.94 | $22.95 | +$0.15 | +0.67% | 417 | $22.96 | $22.94 $22.95 |
| Sep 1, 2026 | $22.79 | $22.79 | $22.79 | $22.79 | $-0.10 | -0.44% | 105 | $22.91 | $22.79 $22.79 |
| Aug 31, 2026 | $23.68 | $23.68 | $22.87 | $22.89 | $-0.06 | -0.27% | 4,957 | $23.15 | $22.87 $23.68 |
| Aug 28, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | +$0.06 | +0.28% | 244 | $22.96 | $22.96 $22.96 |
| Aug 27, 2026 | $22.79 | $22.94 | $22.79 | $22.89 | +$0.24 | +1.06% | 3,732 | $22.83 | $22.79 $22.94 |
| Aug 26, 2026 | $22.71 | $22.71 | $22.64 | $22.65 | $-0.14 | -0.62% | 280 | $22.67 | $22.64 $22.71 |
| Aug 25, 2026 | $22.85 | $22.85 | $22.79 | $22.79 | $-0.13 | -0.58% | 1,613 | $22.81 | $22.79 $22.85 |
| Aug 24, 2026 | $23.01 | $23.01 | $22.93 | $22.93 | +$0.12 | +0.52% | 488 | $22.94 | $22.93 $23.01 |