Motley Fool Value Factor ETF MFVL
22.95 USD +0.10 (+0.46%)
Regular-session close
22.98 +0.03 +0.11%
After hours · Nov 13, 4:00 PM ET
22.88 Day range 23.03
19.59 52-week range 23.19
- YTD
- +13.07%
- 1 year
- +14.60%
MFVL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.03 | 23.03 | 22.88 | 22.95 | +0.12 | +0.53% | 8,200 |
| Nov 12, 2026 | 23.18 | 23.18 | 22.83 | 22.83 | -0.12 | -0.52% | 12,900 |
| Nov 11, 2026 | 22.84 | 22.95 | 22.68 | 22.95 | +0.15 | +0.66% | 8,200 |
| Nov 10, 2026 | 22.85 | 22.85 | 22.63 | 22.80 | 0.00 | 0.00% | 5,800 |
| Nov 9, 2026 | 22.75 | 22.87 | 22.66 | 22.80 | +0.24 | +1.06% | 8,000 |
| Nov 6, 2026 | 22.81 | 22.81 | 22.52 | 22.56 | -0.25 | -1.10% | 9,000 |
| Nov 5, 2026 | 25.04 | 25.04 | 22.77 | 22.81 | -0.38 | -1.64% | 6,900 |
| Nov 4, 2026 | 23.15 | 23.19 | 23.14 | 23.19 | +0.48 | +2.11% | 2,400 |
| Nov 3, 2026 | 22.77 | 22.77 | 22.71 | 22.71 | -0.26 | -1.13% | 400 |
| Nov 2, 2026 | 22.80 | 23.03 | 22.80 | 22.97 | +0.17 | +0.75% | 2,200 |
| Oct 30, 2026 | 22.82 | 22.82 | 22.80 | 22.80 | +0.16 | +0.71% | 500 |
| Oct 29, 2026 | 22.60 | 22.64 | 22.60 | 22.64 | +0.16 | +0.71% | 2,000 |
| Oct 28, 2026 | 22.43 | 22.48 | 22.43 | 22.48 | -0.04 | -0.18% | 4,000 |
| Oct 27, 2026 | 22.80 | 22.80 | 22.51 | 22.52 | -0.24 | -1.05% | 1,300 |
| Oct 26, 2026 | 22.78 | 22.88 | 22.66 | 22.76 | -0.10 | -0.44% | 600 |
| Oct 23, 2026 | 22.87 | 22.88 | 22.85 | 22.86 | -0.25 | -1.08% | 900 |
| Oct 22, 2026 | 22.71 | 23.11 | 22.71 | 23.11 | +0.45 | +1.99% | 700 |
| Oct 21, 2026 | 23.00 | 23.00 | 22.61 | 22.66 | -0.07 | -0.31% | 3,200 |
| Oct 20, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | +0.40 | +1.79% | 200 |
| Oct 19, 2026 | 22.28 | 22.33 | 22.28 | 22.33 | -0.04 | -0.18% | 400 |
| Oct 16, 2026 | 22.50 | 22.50 | 22.35 | 22.37 | -0.06 | -0.27% | 1,500 |
| Oct 15, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | +0.48 | +2.19% | 200 |
| Oct 14, 2026 | 21.74 | 21.95 | 21.74 | 21.95 | +0.14 | +0.64% | 600 |
| Oct 13, 2026 | 21.77 | 21.82 | 21.77 | 21.81 | +0.08 | +0.37% | 900 |
| Oct 12, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | +0.12 | +0.56% | 200 |
| Oct 9, 2026 | 21.66 | 21.68 | 21.61 | 21.61 | -0.09 | -0.41% | 1,000 |
| Oct 8, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | +0.37 | +1.73% | 300 |
| Oct 7, 2026 | 21.36 | 21.38 | 21.32 | 21.33 | 0.00 | 0.00% | 6,500 |
| Oct 6, 2026 | 21.30 | 21.36 | 21.30 | 21.33 | +0.06 | +0.28% | 1,400 |
| Oct 5, 2026 | 21.24 | 21.27 | 21.24 | 21.27 | +0.06 | +0.28% | 300 |
| Oct 2, 2026 | 21.28 | 21.28 | 21.20 | 21.21 | -0.04 | -0.19% | 900 |
| Oct 1, 2026 | 21.11 | 21.27 | 21.11 | 21.25 | +0.08 | +0.38% | 4,600 |
| Sep 30, 2026 | 21.16 | 21.28 | 21.16 | 21.17 | 0.00 | 0.00% | 2,200 |
| Sep 29, 2026 | 21.12 | 21.17 | 21.12 | 21.17 | -0.10 | -0.47% | 500 |
| Sep 28, 2026 | 21.11 | 21.27 | 21.11 | 21.27 | -0.12 | -0.56% | 300 |
| Sep 25, 2026 | 21.20 | 21.39 | 21.20 | 21.39 | +0.13 | +0.61% | 800 |
| Sep 24, 2026 | 21.37 | 21.37 | 21.23 | 21.26 | -0.07 | -0.33% | 600 |
| Sep 23, 2026 | 21.39 | 21.44 | 21.33 | 21.33 | -0.11 | -0.51% | 800 |
| Sep 22, 2026 | 21.46 | 21.46 | 21.42 | 21.44 | -0.18 | -0.83% | 4,600 |
| Sep 21, 2026 | 21.65 | 21.66 | 21.61 | 21.62 | -0.05 | -0.23% | 28,300 |
| Sep 18, 2026 | 21.76 | 21.76 | 21.67 | 21.67 | -0.25 | -1.14% | 10,800 |
| Sep 17, 2026 | 21.94 | 21.98 | 21.92 | 21.92 | -0.09 | -0.41% | 3,000 |
| Sep 16, 2026 | 22.24 | 22.24 | 22.01 | 22.01 | -0.33 | -1.48% | 1,000 |
| Sep 15, 2026 | 22.33 | 22.47 | 22.33 | 22.34 | -0.22 | -0.98% | 1,400 |
| Sep 14, 2026 | 22.48 | 22.57 | 22.48 | 22.56 | +0.36 | +1.62% | 3,600 |
| Sep 11, 2026 | 22.14 | 22.20 | 22.14 | 22.20 | +0.20 | +0.91% | 1,900 |
| Sep 10, 2026 | 21.99 | 22.04 | 21.98 | 22.00 | -0.06 | -0.27% | 2,500 |
| Sep 9, 2026 | 22.10 | 22.10 | 22.06 | 22.06 | -0.17 | -0.76% | 900 |
| Sep 8, 2026 | 22.31 | 22.31 | 22.23 | 22.23 | -0.51 | -2.24% | 600 |
| Sep 4, 2026 | 22.80 | 22.80 | 22.74 | 22.74 | -0.39 | -1.69% | 500 |
| Sep 3, 2026 | 23.08 | 23.19 | 23.08 | 23.13 | +0.18 | +0.78% | 7,100 |
| Sep 2, 2026 | 22.94 | 22.95 | 22.94 | 22.95 | +0.15 | +0.66% | 400 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | -0.09 | -0.39% | 100 |
| Aug 31, 2026 | 23.68 | 23.68 | 22.87 | 22.89 | -0.06 | -0.26% | 5,000 |
| Aug 28, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | +0.06 | +0.26% | 200 |
| Aug 27, 2026 | 22.79 | 22.94 | 22.79 | 22.89 | +0.24 | +1.06% | 3,700 |
| Aug 26, 2026 | 22.71 | 22.71 | 22.64 | 22.65 | -0.14 | -0.61% | 300 |
| Aug 25, 2026 | 22.85 | 22.85 | 22.79 | 22.79 | -0.13 | -0.57% | 1,600 |
| Aug 24, 2026 | 23.01 | 23.01 | 22.92 | 22.92 | +0.11 | +0.48% | 500 |
| Aug 21, 2026 | 22.80 | 22.90 | 22.77 | 22.81 | +0.17 | +0.75% | 1,100 |
| Aug 20, 2026 | 22.67 | 22.71 | 22.64 | 22.64 | -0.13 | -0.57% | 500 |
| Aug 19, 2026 | 22.90 | 22.96 | 22.77 | 22.77 | +0.40 | +1.79% | 2,200 |
| Aug 18, 2026 | 22.49 | 22.49 | 22.37 | 22.37 | +0.27 | +1.22% | 900 |
| Aug 17, 2026 | 22.13 | 22.15 | 22.10 | 22.10 | -0.38 | -1.69% | 3,900 |
| Aug 14, 2026 | 22.72 | 22.72 | 22.48 | 22.48 | -0.13 | -0.57% | 2,300 |
65 days, newest first. Daily bars as drawn on the MFVL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.