Motley Fool Innovative Growth Factor ETF MFIG
20.18 USD -0.35 (-1.71%)
Regular-session close
20.18 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.18 Day range 20.18
17.44 52-week range 22.31
- YTD
- +0.89%
- 1 year
- +0.69%
MFIG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | -0.25 | -1.22% | 200 |
| Nov 12, 2026 | 20.49 | 20.53 | 20.43 | 20.43 | +0.02 | +0.10% | 1,400 |
| Nov 11, 2026 | 20.32 | 20.53 | 20.31 | 20.41 | +0.46 | +2.31% | 2,700 |
| Nov 10, 2026 | 19.78 | 19.95 | 19.72 | 19.95 | -0.05 | -0.25% | 3,800 |
| Nov 9, 2026 | 19.77 | 20.00 | 19.76 | 20.00 | +0.62 | +3.20% | 3,100 |
| Nov 6, 2026 | 19.61 | 19.61 | 19.19 | 19.38 | +0.21 | +1.10% | 3,800 |
| Nov 5, 2026 | 20.01 | 20.01 | 19.16 | 19.17 | -1.30 | -6.35% | 4,300 |
| Nov 4, 2026 | 20.68 | 20.68 | 20.44 | 20.47 | +0.03 | +0.15% | 10,600 |
| Nov 3, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | +0.10 | +0.49% | 200 |
| Nov 2, 2026 | 20.80 | 20.80 | 20.32 | 20.34 | -0.46 | -2.21% | 4,800 |
| Oct 30, 2026 | 21.03 | 21.03 | 20.70 | 20.80 | -0.68 | -3.17% | 7,200 |
| Oct 29, 2026 | 21.52 | 21.52 | 21.44 | 21.48 | -0.24 | -1.10% | 700 |
| Oct 28, 2026 | 21.65 | 21.78 | 21.65 | 21.72 | +0.08 | +0.37% | 3,100 |
| Oct 27, 2026 | 21.61 | 21.65 | 21.52 | 21.64 | +0.12 | +0.56% | 10,700 |
| Oct 26, 2026 | 21.38 | 21.56 | 21.36 | 21.52 | +0.22 | +1.03% | 3,800 |
| Oct 23, 2026 | 21.18 | 21.32 | 21.18 | 21.30 | +0.15 | +0.71% | 800 |
| Oct 22, 2026 | 21.33 | 21.33 | 21.10 | 21.15 | -0.36 | -1.67% | 1,300 |
| Oct 21, 2026 | 21.50 | 21.60 | 21.43 | 21.51 | +0.18 | +0.84% | 8,200 |
| Oct 20, 2026 | 21.37 | 21.37 | 21.33 | 21.33 | +0.10 | +0.47% | 1,100 |
| Oct 19, 2026 | 21.30 | 21.87 | 21.10 | 21.23 | +0.16 | +0.76% | 1,300 |
| Oct 16, 2026 | 21.72 | 21.72 | 21.07 | 21.07 | -0.62 | -2.86% | 3,800 |
| Oct 15, 2026 | 21.35 | 21.69 | 21.35 | 21.69 | +0.12 | +0.56% | 3,700 |
| Oct 14, 2026 | 21.75 | 21.75 | 21.57 | 21.57 | -0.39 | -1.78% | 500 |
| Oct 13, 2026 | 22.00 | 22.00 | 21.94 | 21.96 | -0.10 | -0.45% | 600 |
| Oct 12, 2026 | 22.33 | 22.33 | 22.04 | 22.06 | -0.25 | -1.12% | 3,400 |
| Oct 9, 2026 | 22.14 | 22.31 | 22.10 | 22.31 | +0.29 | +1.32% | 2,600 |
| Oct 8, 2026 | 21.98 | 22.02 | 21.93 | 22.02 | -0.08 | -0.36% | 2,000 |
| Oct 7, 2026 | 22.11 | 22.13 | 22.04 | 22.10 | -0.10 | -0.45% | 3,400 |
| Oct 6, 2026 | 22.32 | 22.32 | 22.20 | 22.20 | +0.08 | +0.36% | 2,300 |
| Oct 5, 2026 | 22.02 | 22.15 | 22.02 | 22.12 | +0.13 | +0.59% | 500 |
| Oct 2, 2026 | 21.97 | 22.01 | 21.93 | 21.99 | +0.16 | +0.73% | 4,600 |
| Oct 1, 2026 | 21.85 | 21.85 | 21.74 | 21.83 | +0.02 | +0.09% | 800 |
| Sep 30, 2026 | 21.91 | 21.91 | 21.81 | 21.81 | +0.07 | +0.32% | 800 |
| Sep 29, 2026 | 21.65 | 21.74 | 21.65 | 21.74 | +0.06 | +0.28% | 1,300 |
| Sep 28, 2026 | 21.86 | 21.86 | 21.64 | 21.68 | -0.18 | -0.82% | 500 |
| Sep 25, 2026 | 21.96 | 21.96 | 21.83 | 21.86 | -0.05 | -0.23% | 6,700 |
| Sep 24, 2026 | 21.92 | 21.92 | 21.89 | 21.91 | +0.07 | +0.32% | 3,100 |
| Sep 23, 2026 | 21.91 | 21.91 | 21.84 | 21.84 | -0.08 | -0.36% | 500 |
| Sep 22, 2026 | 21.93 | 21.93 | 21.92 | 21.92 | +0.02 | +0.09% | 900 |
| Sep 21, 2026 | 21.44 | 21.90 | 21.44 | 21.90 | +0.53 | +2.48% | 2,600 |
| Sep 18, 2026 | 21.45 | 21.45 | 21.37 | 21.37 | -0.16 | -0.74% | 700 |
| Sep 17, 2026 | 21.50 | 21.53 | 21.50 | 21.53 | +0.23 | +1.08% | 600 |
| Sep 16, 2026 | 21.44 | 21.48 | 21.30 | 21.30 | -0.04 | -0.19% | 1,200 |
| Sep 15, 2026 | 21.26 | 21.37 | 21.26 | 21.34 | -0.16 | -0.74% | 2,500 |
| Sep 14, 2026 | 21.28 | 21.51 | 21.27 | 21.50 | +0.41 | +1.94% | 2,700 |
| Sep 11, 2026 | 21.08 | 21.13 | 21.08 | 21.09 | +0.10 | +0.48% | 3,000 |
| Sep 10, 2026 | 21.05 | 21.10 | 20.98 | 20.99 | -0.09 | -0.43% | 2,200 |
| Sep 9, 2026 | 21.15 | 21.15 | 21.08 | 21.08 | -0.09 | -0.43% | 1,100 |
| Sep 8, 2026 | 21.20 | 21.23 | 21.17 | 21.17 | -0.39 | -1.81% | 6,600 |
| Sep 4, 2026 | 21.63 | 21.65 | 21.55 | 21.56 | -0.21 | -0.96% | 2,500 |
| Sep 3, 2026 | 21.82 | 21.83 | 21.77 | 21.77 | +0.39 | +1.82% | 1,400 |
| Sep 2, 2026 | 21.38 | 21.40 | 21.37 | 21.38 | -0.04 | -0.19% | 700 |
| Sep 1, 2026 | 21.43 | 21.43 | 21.42 | 21.42 | -0.33 | -1.52% | 600 |
| Aug 31, 2026 | 21.67 | 21.75 | 21.67 | 21.75 | 0.00 | 0.00% | 1,700 |
| Aug 28, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | -0.12 | -0.55% | 100 |
| Aug 27, 2026 | 21.85 | 21.88 | 21.83 | 21.87 | +0.49 | +2.29% | 1,200 |
| Aug 26, 2026 | 21.40 | 21.40 | 21.33 | 21.38 | -0.01 | -0.05% | 1,000 |
| Aug 25, 2026 | 21.47 | 21.47 | 21.31 | 21.39 | +0.03 | +0.14% | 3,600 |
| Aug 24, 2026 | 21.39 | 21.39 | 21.36 | 21.36 | -0.09 | -0.42% | 300 |
| Aug 21, 2026 | 21.29 | 21.45 | 21.29 | 21.45 | +0.19 | +0.89% | 2,300 |
| Aug 20, 2026 | 21.38 | 21.38 | 21.26 | 21.26 | -0.24 | -1.12% | 200 |
| Aug 19, 2026 | 21.48 | 21.58 | 21.46 | 21.50 | +0.09 | +0.42% | 3,600 |
| Aug 18, 2026 | 21.36 | 21.49 | 21.36 | 21.41 | -0.06 | -0.28% | 3,500 |
| Aug 17, 2026 | 21.54 | 21.54 | 21.47 | 21.47 | -0.23 | -1.06% | 1,600 |
| Aug 14, 2026 | 21.95 | 21.95 | 21.70 | 21.70 | -0.19 | -0.87% | 1,800 |
65 days, newest first. Daily bars as drawn on the MFIG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.