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%
MFMO — Motley Fool Momentum Factor ETF
NasdaqMotley Fool Momentum Factor ETF
$23.57
+0.10(+0.44%)
- O
- 23.38
- H
- 23.57
- L
- 23.38
- V
- 2.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.57
Period Return+17.56%
Period High$25.73
Period Low$18.06
Avg Daily Volume9.9K
Total Trading Days206
MFMO — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.38 | $23.57 | $23.38 | $23.57 | +$0.10 | +0.44% | 2,927 | $23.51 | $23.38 $23.57 |
| Oct 2, 2026 | $23.50 | $23.52 | $23.43 | $23.47 | +$0.22 | +0.96% | 5,092 | $23.48 | $23.43 $23.52 |
| Oct 1, 2026 | $23.20 | $23.24 | $23.20 | $23.24 | +$0.20 | +0.87% | 2,848 | $23.20 | $23.20 $23.24 |
| Sep 30, 2026 | $23.12 | $23.12 | $23.03 | $23.04 | +$0.01 | +0.03% | 6,668 | $23.07 | $23.03 $23.12 |
| Sep 29, 2026 | $23.08 | $23.08 | $22.99 | $23.03 | +$0.09 | +0.41% | 2,033 | $23.05 | $22.99 $23.08 |
| Sep 28, 2026 | $23.19 | $23.19 | $22.74 | $22.94 | $-0.19 | -0.81% | 15,123 | $22.94 | $22.74 $23.19 |
| Sep 25, 2026 | $23.19 | $23.19 | $23.03 | $23.13 | +$0.05 | +0.22% | 7,864 | $23.10 | $23.03 $23.19 |
| Sep 24, 2026 | $22.94 | $23.13 | $22.90 | $23.08 | +$0.05 | +0.22% | 1,784 | $23.02 | $22.90 $23.13 |
| Sep 23, 2026 | $22.92 | $23.08 | $22.91 | $23.02 | $-0.20 | -0.85% | 7,654 | $22.97 | $22.91 $23.08 |
| Sep 22, 2026 | $23.08 | $23.22 | $23.07 | $23.22 | +$0.15 | +0.63% | 5,899 | $23.13 | $23.07 $23.22 |
| Sep 21, 2026 | $22.63 | $23.12 | $22.63 | $23.08 | +$0.64 | +2.87% | 2,722 | $22.88 | $22.63 $23.12 |
| Sep 18, 2026 | $22.32 | $22.43 | $22.23 | $22.43 | +$0.21 | +0.94% | 780 | $22.28 | $22.23 $22.43 |
| Sep 17, 2026 | $22.24 | $22.24 | $22.22 | $22.22 | +$0.40 | +1.85% | 1,185 | $22.23 | $22.22 $22.24 |
| Sep 16, 2026 | $21.93 | $22.09 | $21.65 | $21.82 | +$0.04 | +0.18% | 2,235 | $21.98 | $21.65 $22.09 |
| Sep 15, 2026 | $21.68 | $21.94 | $21.68 | $21.78 | $-0.03 | -0.15% | 14,656 | $21.76 | $21.68 $21.94 |
| Sep 14, 2026 | $21.87 | $21.93 | $21.73 | $21.81 | $-0.53 | -2.35% | 5,020 | $21.86 | $21.73 $21.93 |
| Sep 11, 2026 | $22.06 | $22.39 | $22.06 | $22.34 | +$0.28 | +1.27% | 4,768 | $22.27 | $22.06 $22.39 |
| Sep 10, 2026 | $22.13 | $22.24 | $22.06 | $22.06 | $-0.31 | -1.39% | 1,760 | $22.14 | $22.06 $22.24 |
| Sep 9, 2026 | $22.42 | $22.42 | $22.37 | $22.37 | $-0.03 | -0.14% | 1,529 | $22.40 | $22.37 $22.42 |
| Sep 8, 2026 | $22.33 | $22.52 | $22.31 | $22.40 | +$0.21 | +0.95% | 6,113 | $22.47 | $22.31 $22.52 |
| Sep 4, 2026 | $22.18 | $22.19 | $22.11 | $22.19 | +$0.33 | +1.51% | 8,042 | $22.12 | $22.11 $22.19 |
| Sep 3, 2026 | $21.67 | $21.89 | $21.58 | $21.86 | +$0.17 | +0.80% | 10,115 | $21.80 | $21.58 $21.89 |
| Sep 2, 2026 | $21.74 | $21.74 | $21.64 | $21.69 | $-0.14 | -0.66% | 2,305 | $21.67 | $21.64 $21.74 |
| Sep 1, 2026 | $22.19 | $22.19 | $21.78 | $21.83 | $-0.36 | -1.61% | 4,159 | $21.82 | $21.78 $22.19 |
| Aug 31, 2026 | $22.00 | $22.19 | $22.00 | $22.19 | +$0.08 | +0.35% | 3,980 | $22.11 | $22.00 $22.19 |
| Aug 28, 2026 | $22.57 | $22.57 | $22.11 | $22.11 | $-0.54 | -2.39% | 7,075 | $22.17 | $22.11 $22.57 |
| Aug 27, 2026 | $22.49 | $22.65 | $22.49 | $22.65 | +$0.48 | +2.16% | 4,260 | $22.56 | $22.49 $22.65 |
| Aug 26, 2026 | $22.13 | $22.20 | $22.07 | $22.17 | +$0.09 | +0.42% | 11,384 | $22.15 | $22.07 $22.20 |
| Aug 25, 2026 | $22.15 | $22.89 | $22.03 | $22.08 | +$0.05 | +0.24% | 5,361 | $22.37 | $22.03 $22.89 |
| Aug 24, 2026 | $22.18 | $22.18 | $21.93 | $22.03 | $-0.42 | -1.87% | 7,677 | $22.04 | $21.93 $22.18 |