Motley Fool Momentum Factor ETF (MFMO)
23.54
+0.40
(+1.72%)
USD |
NASDAQ |
Oct 09, 16:00
MFMO Price : 23.54 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 30, 2026 | 23.12 | 23.12 | 23.03 | 23.04 | 6668.00 |
| Sep 29, 2026 | 23.08 | 23.08 | 22.99 | 23.03 | 2032.00 |
| Sep 28, 2026 | 23.19 | 23.19 | 22.74 | 22.94 | 15123.00 |
| Sep 25, 2026 | 23.19 | 23.19 | 23.03 | 23.13 | 7864.00 |
| Sep 24, 2026 | 22.94 | 23.13 | 22.90 | 23.08 | 1784.00 |
| Sep 23, 2026 | 22.92 | 23.08 | 22.91 | 23.02 | 7653.00 |
| Sep 22, 2026 | 23.08 | 23.22 | 23.07 | 23.22 | 5899.00 |
| Sep 21, 2026 | 22.63 | 23.12 | 22.63 | 23.08 | 2722.00 |
| Sep 18, 2026 | 22.32 | 22.43 | 22.23 | 22.43 | 780.00 |
| Sep 17, 2026 | 22.24 | 22.24 | 22.22 | 22.22 | 1185.00 |
| Sep 16, 2026 | 21.93 | 22.09 | 21.65 | 21.82 | 2235.00 |
| Sep 15, 2026 | 21.68 | 21.94 | 21.68 | 21.78 | 14656.00 |
| Sep 14, 2026 | 21.87 | 21.93 | 21.72 | 21.81 | 5020.00 |
| Sep 11, 2026 | 22.06 | 22.39 | 22.06 | 22.34 | 4768.00 |
| Sep 10, 2026 | 22.13 | 22.24 | 22.06 | 22.06 | 1760.00 |
| Sep 09, 2026 | 22.42 | 22.42 | 22.37 | 22.37 | 1529.00 |
| Sep 08, 2026 | 22.33 | 22.52 | 22.31 | 22.40 | 6113.00 |
| Sep 04, 2026 | 22.18 | 22.19 | 22.11 | 22.19 | 8042.00 |
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