Motley Fool Value Factor ETF (MFVL)
22.93
+0.12
(+0.52%)
USD |
NASDAQ |
Aug 24, 16:00
22.85
-0.08
(-0.33%)
After-Hours: 20:00
MFVL Price : 22.93 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 23.01 | 23.01 | 22.93 | 22.93 | 488.00 |
| Aug 21, 2026 | 22.80 | 22.90 | 22.77 | 22.81 | 1112.00 |
| Aug 20, 2026 | 22.67 | 22.71 | 22.63 | 22.63 | 543.00 |
| Aug 19, 2026 | 22.90 | 22.96 | 22.77 | 22.77 | 2166.00 |
| Aug 18, 2026 | 22.49 | 22.49 | 22.37 | 22.37 | 890.00 |
| Aug 17, 2026 | 22.13 | 22.15 | 22.10 | 22.10 | 3896.00 |
| Aug 14, 2026 | 22.72 | 22.72 | 22.48 | 22.48 | 2333.00 |
| Aug 13, 2026 | 22.28 | 22.61 | 22.15 | 22.61 | 2849.00 |
| Aug 12, 2026 | 21.98 | 22.09 | 21.98 | 22.09 | 745.00 |
| Aug 11, 2026 | 22.29 | 22.29 | 22.18 | 22.19 | 582.00 |
| Aug 10, 2026 | 22.07 | 22.30 | 22.07 | 22.30 | 2013.00 |
| Aug 07, 2026 | 21.01 | 22.22 | 21.01 | 22.11 | 3315.00 |
| Aug 06, 2026 | 21.82 | 21.96 | 21.82 | 21.96 | 570.00 |
| Aug 05, 2026 | 21.98 | 22.04 | 21.89 | 21.99 | 2241.00 |
| Aug 04, 2026 | 21.80 | 22.08 | 21.80 | 22.08 | 2163.00 |
| Aug 03, 2026 | 21.78 | 21.83 | 21.76 | 21.82 | 3351.00 |
| Jul 31, 2026 | 21.42 | 21.60 | 21.36 | 21.60 | 6931.00 |
| Jul 30, 2026 | 21.98 | 21.98 | 21.36 | 21.61 | 4087.00 |
| Jul 29, 2026 | 22.00 | 22.19 | 22.00 | 22.02 | 1959.00 |
| Jul 28, 2026 | 21.78 | 21.85 | 21.77 | 21.85 | 2022.00 |
| Jul 27, 2026 | 21.34 | 21.35 | 21.27 | 21.27 | 1978.00 |
| Jul 24, 2026 | 20.77 | 20.94 | 20.76 | 20.90 | 6318.00 |
| Jul 23, 2026 | 20.57 | 20.57 | 20.49 | 20.49 | 408.00 |
| Jul 22, 2026 | 21.01 | 21.01 | 20.77 | 20.79 | 651.00 |
| Jul 21, 2026 | 21.04 | 21.04 | 20.97 | 21.01 | 685.00 |
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