Stock listing
NASDAQ:MFVL Motley Fool Value Factor ETF Stock
Follow Motley Fool Value Factor ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MFVL
$22.80 USD +0.16 (+0.7%)
Close on Oct 30, 2026
- Day range
- $22.80 – $22.82 USDOct 30, 2026
- Volume
- 500 sharesOct 30, 2026
- Traded on an average day
- $51,726 USDMedian day 1,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MFVL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.80 | +0.158 | +0.7% | $22.82 | $22.82 | $22.80 | 500 | |
| $22.64 | +0.159 | +0.7% | $22.60 | $22.64 | $22.60 | 2,000 | |
| $22.48 | -0.045 | -0.2% | $22.43 | $22.48 | $22.43 | 4,000 | |
| $22.52 | -0.232 | -1.0% | $22.80 | $22.80 | $22.51 | 1,300 | |
| $22.76 | -0.102 | -0.4% | $22.78 | $22.88 | $22.66 | 600 | |
| $22.86 | -0.253 | -1.1% | $22.87 | $22.88 | $22.85 | 900 | |
| $23.11 | +0.456 | +2.0% | $22.71 | $23.11 | $22.71 | 700 | |
| $22.66 | -0.07 | -0.3% | $23.00 | $23.00 | $22.61 | 3,200 | |
| $22.73 | +0.395 | +1.8% | $22.73 | $22.73 | $22.73 | 200 | |
| $22.33 | -0.038 | -0.2% | $22.28 | $22.33 | $22.28 | 400 | |
| $22.37 | -0.062 | -0.3% | $22.50 | $22.50 | $22.35 | 1,500 | |
| $22.43 | +0.475 | +2.2% | $22.43 | $22.43 | $22.43 | 200 | |
| $21.96 | +0.145 | +0.7% | $21.74 | $21.96 | $21.74 | 600 | |
| $21.81 | +0.085 | +0.4% | $21.77 | $21.82 | $21.77 | 900 | |
| $21.73 | +0.116 | +0.5% | $21.73 | $21.73 | $21.73 | 200 | |
| $21.61 | -0.095 | -0.4% | $21.66 | $21.69 | $21.61 | 1,000 | |
| $21.70 | +0.374 | +1.8% | $21.40 | $21.70 | $21.40 | 300 | |
| $21.33 | -0.004 | 0.0% | $21.36 | $21.38 | $21.32 | 6,500 | |
| $21.33 | +0.059 | +0.3% | $21.30 | $21.36 | $21.30 | 1,400 | |
| $21.28 | +0.064 | +0.3% | $21.24 | $21.28 | $21.24 | 300 | |
| $21.21 | -0.035 | -0.2% | $21.28 | $21.28 | $21.20 | 900 | |
| $21.25 | +0.074 | +0.3% | $21.11 | $21.27 | $21.11 | 4,600 | |
| $21.17 | +0.001 | 0.0% | $21.16 | $21.28 | $21.16 | 2,200 | |
| $21.17 | -0.095 | -0.4% | $21.12 | $21.17 | $21.12 | 500 | |
| $21.27 | -0.121 | -0.6% | $21.12 | $21.27 | $21.12 | 300 | |
| $21.39 | +0.131 | +0.6% | $21.20 | $21.39 | $21.20 | 800 | |
| $21.26 | -0.072 | -0.3% | $21.37 | $21.37 | $21.23 | 600 | |
| $21.33 | -0.11 | -0.5% | $21.39 | $21.44 | $21.33 | 800 | |
| $21.44 | -0.185 | -0.9% | $21.46 | $21.46 | $21.42 | 4,600 | |
| $21.62 | -0.049 | -0.2% | $21.65 | $21.66 | $21.61 | 28,300 | |
| $21.67 | -0.249 | -1.1% | $21.76 | $21.76 | $21.67 | 10,800 | |
| $21.92 | -0.087 | -0.4% | $21.94 | $21.98 | $21.92 | 3,000 | |
| $22.01 | -0.335 | -1.5% | $22.24 | $22.24 | $22.01 | 1,000 | |
| $22.34 | -0.213 | -0.9% | $22.34 | $22.47 | $22.34 | 1,400 | |
| $22.56 | +0.359 | +1.6% | $22.48 | $22.57 | $22.48 | 3,600 | |
| $22.20 | +0.197 | +0.9% | $22.14 | $22.20 | $22.14 | 1,900 | |
| $22.00 | -0.056 | -0.3% | $21.99 | $22.04 | $21.98 | 2,500 | |
| $22.06 | -0.178 | -0.8% | $22.10 | $22.10 | $22.06 | 900 | |
| $22.23 | -0.505 | -2.2% | $22.31 | $22.31 | $22.23 | 600 | |
| $22.74 | -0.387 | -1.7% | $22.80 | $22.80 | $22.74 | 500 | |
| $23.13 | +0.178 | +0.8% | $23.08 | $23.19 | $23.08 | 7,100 | |
| $22.95 | +0.153 | +0.7% | $22.94 | $22.95 | $22.94 | 417 | |
| $22.79 | -0.10 | -0.4% | $22.79 | $22.79 | $22.79 | 104 | |
| $22.89 | -0.061 | -0.3% | $23.68 | $23.68 | $22.87 | 4,957 | |
| $22.96 | +0.065 | +0.3% | $22.96 | $22.96 | $22.96 | 200 | |
| $22.89 | +0.239 | +1.1% | $22.79 | $22.94 | $22.79 | 3,700 | |
| $22.65 | -0.14 | -0.6% | $22.71 | $22.71 | $22.64 | 300 | |
| $22.79 | -0.134 | -0.6% | $22.85 | $22.85 | $22.79 | 1,613 | |
| $22.93 | +0.117 | +0.5% | $23.01 | $23.01 | $22.93 | 487 | |
| $22.81 | +0.173 | +0.8% | $22.80 | $22.90 | $22.77 | 1,100 | |
| $22.64 | -0.135 | -0.6% | $22.67 | $22.71 | $22.64 | 500 | |
| $22.77 | +0.403 | +1.8% | $22.90 | $22.96 | $22.77 | 2,200 | |
| $22.37 | +0.271 | +1.2% | $22.49 | $22.49 | $22.37 | 900 | |
| $22.10 | -0.387 | -1.7% | $22.13 | $22.15 | $22.10 | 3,900 | |
| $22.48 | -0.127 | -0.6% | $22.72 | $22.72 | $22.48 | 2,300 | |
| $22.61 | +0.521 | +2.4% | $22.28 | $22.61 | $22.15 | 2,800 | |
| $22.09 | -0.101 | -0.5% | $21.98 | $22.09 | $21.98 | 700 | |
| $22.19 | -0.11 | -0.5% | $22.29 | $22.29 | $22.18 | 582 | |
| $22.30 | +0.191 | +0.9% | $22.07 | $22.30 | $22.07 | 2,013 | |
| $22.11 | +0.153 | +0.7% | $21.01 | $22.22 | $21.01 | 3,300 | |
| $21.96 | -0.032 | -0.1% | $21.82 | $21.96 | $21.82 | 600 | |
| $21.99 | -0.094 | -0.4% | $21.98 | $22.04 | $21.89 | 2,200 | |
| $22.08 | +0.266 | +1.2% | $21.80 | $22.08 | $21.80 | 2,200 | |
| $21.82 | +0.218 | +1.0% | $21.78 | $21.83 | $21.76 | 3,400 | |
| $21.60 | -0.01 | 0.0% | $21.42 | $21.60 | $21.36 | 6,900 | |
| $21.61 | -0.407 | -1.8% | $21.98 | $21.98 | $21.36 | 4,100 |
- Ticker
- NASDAQ:MFVL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Motley Fool Value Factor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Motley Fool Value Factor ETF.