MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFIG — Motley Fool Innovative Growth ETF
NasdaqMotley Fool Innovative Growth ETF
$22.15
+0.17(+0.75%)
- O
- 22.02
- H
- 22.15
- L
- 22.02
- V
- 537.56
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.15
Period Return+10.51%
Period High$22.15
Period Low$17.42
Avg Daily Volume9.0K
Total Trading Days206
MFIG — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.02 | $22.15 | $22.02 | $22.15 | +$0.17 | +0.75% | 538 | $22.07 | $22.02 $22.15 |
| Oct 2, 2026 | $21.97 | $22.01 | $21.93 | $21.98 | +$0.15 | +0.69% | 4,644 | $21.99 | $21.93 $22.01 |
| Oct 1, 2026 | $21.85 | $21.85 | $21.74 | $21.84 | +$0.03 | +0.13% | 849 | $21.80 | $21.74 $21.85 |
| Sep 30, 2026 | $21.91 | $21.91 | $21.81 | $21.81 | +$0.07 | +0.32% | 844 | $21.90 | $21.81 $21.91 |
| Sep 29, 2026 | $21.65 | $21.74 | $21.65 | $21.74 | +$0.05 | +0.25% | 1,338 | $21.69 | $21.65 $21.74 |
| Sep 28, 2026 | $21.86 | $21.86 | $21.64 | $21.68 | $-0.17 | -0.80% | 520 | $21.72 | $21.64 $21.86 |
| Sep 25, 2026 | $21.96 | $21.96 | $21.83 | $21.86 | $-0.05 | -0.23% | 6,740 | $21.86 | $21.83 $21.96 |
| Sep 24, 2026 | $21.92 | $21.92 | $21.89 | $21.91 | +$0.06 | +0.29% | 3,110 | $21.89 | $21.89 $21.92 |
| Sep 23, 2026 | $21.91 | $21.91 | $21.85 | $21.85 | $-0.07 | -0.33% | 461 | $21.90 | $21.85 $21.91 |
| Sep 22, 2026 | $21.93 | $21.93 | $21.92 | $21.92 | +$0.02 | +0.11% | 875 | $21.93 | $21.92 $21.93 |
| Sep 21, 2026 | $21.44 | $21.90 | $21.44 | $21.90 | +$0.53 | +2.48% | 2,559 | $21.72 | $21.44 $21.90 |
| Sep 18, 2026 | $21.45 | $21.45 | $21.37 | $21.37 | $-0.17 | -0.78% | 748 | $21.39 | $21.37 $21.45 |
| Sep 17, 2026 | $21.50 | $21.53 | $21.50 | $21.53 | +$0.24 | +1.10% | 552 | $21.48 | $21.50 $21.53 |
| Sep 16, 2026 | $21.44 | $21.48 | $21.30 | $21.30 | $-0.04 | -0.19% | 1,157 | $21.44 | $21.30 $21.48 |
| Sep 15, 2026 | $21.26 | $21.37 | $21.26 | $21.34 | $-0.16 | -0.75% | 2,545 | $21.33 | $21.26 $21.37 |
| Sep 14, 2026 | $21.28 | $21.51 | $21.28 | $21.50 | +$0.42 | +1.97% | 2,709 | $21.45 | $21.28 $21.51 |
| Sep 11, 2026 | $21.09 | $21.13 | $21.09 | $21.09 | +$0.10 | +0.48% | 2,977 | $21.12 | $21.09 $21.13 |
| Sep 10, 2026 | $21.05 | $21.10 | $20.98 | $20.99 | $-0.10 | -0.47% | 2,226 | $21.01 | $20.98 $21.10 |
| Sep 9, 2026 | $21.15 | $21.15 | $21.09 | $21.09 | $-0.08 | -0.39% | 1,135 | $21.11 | $21.09 $21.15 |
| Sep 8, 2026 | $21.20 | $21.23 | $21.17 | $21.17 | $-0.39 | -1.80% | 6,589 | $21.20 | $21.17 $21.23 |
| Sep 4, 2026 | $21.63 | $21.65 | $21.55 | $21.56 | $-0.22 | -1.01% | 2,487 | $21.62 | $21.55 $21.65 |
| Sep 3, 2026 | $21.82 | $21.83 | $21.78 | $21.78 | +$0.40 | +1.87% | 1,425 | $21.79 | $21.78 $21.83 |
| Sep 2, 2026 | $21.38 | $21.40 | $21.37 | $21.38 | $-0.04 | -0.20% | 731 | $21.38 | $21.37 $21.40 |
| Sep 1, 2026 | $21.44 | $21.44 | $21.42 | $21.42 | $-0.33 | -1.52% | 633 | $21.47 | $21.42 $21.44 |
| Aug 31, 2026 | $21.67 | $21.75 | $21.67 | $21.75 | $-0.00 | -0.02% | 1,719 | $21.73 | $21.67 $21.75 |
| Aug 28, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $-0.11 | -0.51% | 119 | $21.82 | $21.75 $21.75 |
| Aug 27, 2026 | $21.85 | $21.88 | $21.84 | $21.87 | +$0.49 | +2.30% | 1,222 | $21.82 | $21.84 $21.88 |
| Aug 26, 2026 | $21.40 | $21.40 | $21.33 | $21.37 | $-0.01 | -0.05% | 998 | $21.38 | $21.33 $21.40 |
| Aug 25, 2026 | $21.47 | $21.47 | $21.31 | $21.39 | +$0.02 | +0.11% | 3,646 | $21.43 | $21.31 $21.47 |
| Aug 24, 2026 | $21.39 | $21.39 | $21.36 | $21.36 | $-0.09 | -0.42% | 285 | $21.37 | $21.36 $21.39 |