Motley Fool Momentum Factor ETF (MFMO)
19.37
-1.21
(-5.90%)
USD |
NASDAQ |
Nov 05, 16:00
19.37
0.00 (0.00%)
After-Hours: 16:06
MFMO Price : 19.37 for Nov. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2026 | 22.01 | 22.01 | 20.48 | 20.58 | 9185.00 |
| Nov 03, 2026 | 20.75 | 20.90 | 20.72 | 20.76 | 4776.00 |
| Nov 02, 2026 | 21.26 | 21.26 | 20.54 | 20.54 | 4810.00 |
| Oct 30, 2026 | 21.54 | 21.54 | 20.99 | 21.15 | 10725.00 |
| Oct 29, 2026 | 22.01 | 22.22 | 21.97 | 22.13 | 2801.00 |
| Oct 28, 2026 | 22.51 | 22.58 | 22.46 | 22.52 | 11849.00 |
| Oct 27, 2026 | 22.15 | 22.36 | 22.07 | 22.35 | 13616.00 |
| Oct 26, 2026 | 21.77 | 22.10 | 21.77 | 22.02 | 4208.00 |
| Oct 23, 2026 | 21.37 | 21.76 | 21.20 | 21.67 | 6638.00 |
| Oct 22, 2026 | 21.87 | 21.88 | 21.26 | 21.37 | 3724.00 |
| Oct 21, 2026 | 22.56 | 22.56 | 22.01 | 22.17 | 8552.00 |
| Oct 20, 2026 | 21.78 | 21.93 | 21.78 | 21.87 | 1349.00 |
| Oct 19, 2026 | 21.92 | 21.96 | 21.82 | 21.82 | 3961.00 |
| Oct 16, 2026 | 22.12 | 22.12 | 21.55 | 21.59 | 3570.00 |
| Oct 15, 2026 | 21.95 | 22.40 | 21.95 | 22.38 | 1615.00 |
| Oct 14, 2026 | 22.79 | 22.79 | 22.49 | 22.49 | 991.00 |
| Oct 13, 2026 | 22.93 | 23.01 | 22.86 | 23.01 | 2546.00 |
| Oct 12, 2026 | 23.22 | 23.22 | 23.07 | 23.11 | 1437.00 |
| Oct 09, 2026 | 23.38 | 23.54 | 23.33 | 23.54 | 1361.00 |
| Oct 08, 2026 | 23.36 | 23.36 | 23.09 | 23.14 | 4783.00 |
| Oct 07, 2026 | 23.45 | 23.50 | 23.34 | 23.49 | 2229.00 |
| Oct 06, 2026 | 23.71 | 23.79 | 23.63 | 23.65 | 3306.00 |
| Oct 05, 2026 | 23.38 | 23.57 | 23.38 | 23.55 | 2930.00 |
| Oct 02, 2026 | 23.50 | 23.52 | 23.43 | 23.47 | 5092.00 |
| Oct 01, 2026 | 23.20 | 23.24 | 23.20 | 23.24 | 2847.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median