Skip to content

Subscriptions are live.

Plans
Logo
Start Free

MFMO Historical Prices

Motley Fool Momentum Factor ETF · daily open, high, low, close & volume

Trading days
222
Period high
25.73
Period low
18.06
Period change
+10.36%
DateOpenHighLowCloseChangeVolume
Oct 29, 202622.0122.2321.9722.13-1.72%2,801
Oct 28, 202622.5122.5822.4622.52+0.74%11,849
Oct 27, 202622.1522.3622.0722.35+1.50%13,616
Oct 26, 202621.7722.1021.7722.02+1.61%4,209
Oct 23, 202621.3721.7621.2021.67+1.41%6,638
Oct 22, 202621.8721.8821.2621.37-3.62%3,724
Oct 21, 202622.5622.5622.0122.17+1.37%8,552
Oct 20, 202621.7821.9321.7821.87+0.22%1,350
Oct 19, 202621.9221.9621.8221.82+1.07%3,961
Oct 16, 202622.1222.1221.5521.59-3.52%3,571
Oct 15, 202621.9522.4021.9522.38-0.51%1,615
Oct 14, 202622.7922.7922.4922.49-2.26%991
Oct 13, 202622.9323.0122.8623.01-0.42%2,546
Oct 12, 202623.2123.2123.0723.11-1.81%1,438
Oct 9, 202623.3823.5423.3323.54+1.72%1,361
Oct 8, 202623.3623.3623.0923.14-1.50%4,783
Oct 7, 202623.4523.5023.3423.49-0.65%2,229
Oct 6, 202623.7123.7923.6323.65+0.42%3,307
Oct 5, 202623.3823.5723.3823.55+0.35%2,930
Oct 2, 202623.5023.5223.4323.47+0.96%5,092
Oct 1, 202623.2023.2423.2023.24+0.87%2,848
Sep 30, 202623.1223.1223.0323.04+0.03%6,668
Sep 29, 202623.0823.0822.9923.03+0.41%2,033
Sep 28, 202623.1923.1922.7422.94-0.81%15,123
Sep 25, 202623.1923.1923.0323.13+0.22%7,864
Sep 24, 202622.9423.1322.9023.08+0.22%1,784
Sep 23, 202622.9223.0822.9123.02-0.85%7,654
Sep 22, 202623.0823.2223.0723.22+0.63%5,899
Sep 21, 202622.6323.1222.6323.08+2.87%2,722
Sep 18, 202622.3222.4322.2322.43+0.94%780
Sep 17, 202622.2422.2422.2222.22+1.85%1,185
Sep 16, 202621.9322.0921.6521.82+0.18%2,235
Sep 15, 202621.6821.9321.6821.78-0.15%14,656
Sep 14, 202621.8721.9321.7321.81-2.35%5,020
Sep 11, 202622.0622.3922.0622.34-0.14%4,768
Sep 9, 202622.4122.4122.3722.37-0.14%1,529
Sep 8, 202622.3322.5222.3122.40+0.95%6,113
Sep 4, 202622.1822.1922.1122.19+1.51%8,042
Sep 3, 202621.6721.8921.5821.86+0.80%10,115
Sep 2, 202621.7421.7421.6421.69-2.26%2,305
Aug 31, 202622.0022.1922.0022.19+0.35%3,980
Aug 28, 202622.5722.5722.1122.11-2.39%7,075
Aug 27, 202622.4922.6522.4922.65+2.16%4,260
Aug 26, 202622.1322.2022.0722.17+0.42%11,384
Aug 25, 202622.1522.8922.0322.08+0.24%5,361
Aug 24, 202622.1822.1821.9322.03-1.87%7,677
Aug 21, 202622.2222.4522.2222.45+0.41%4,303
Aug 20, 202622.5722.5722.3222.36-0.83%13,557
Aug 19, 202623.1823.1822.4922.54-2.74%4,858
Aug 18, 202623.4823.4823.0623.18-3.15%4,688
Aug 17, 202623.8524.0323.8523.93+1.05%3,983
Aug 14, 202623.6523.7823.5923.68+0.12%3,103
Aug 13, 202623.6323.8123.6323.66+0.05%7,699
Aug 12, 202623.6523.8223.6423.64+1.63%14,252
Aug 11, 202623.4523.4523.2623.26-0.47%8,026
Aug 10, 202623.7923.7923.3823.38-1.13%3,049
Aug 7, 202623.7123.7723.4223.64+1.82%7,494
Aug 6, 202623.0023.4823.0023.22-0.66%2,593
Aug 5, 202623.6823.7423.3823.38-1.08%10,861
Aug 4, 202623.2723.7123.2723.63+3.58%10,504
Aug 3, 202622.1122.8522.0822.82+1.53%17,238
Jul 31, 202622.9023.0222.2822.47+1.17%5,329
Jul 30, 202621.0722.2121.0722.21+5.60%4,672
Jul 29, 202621.6821.6820.9621.03-3.15%10,795
Jul 28, 202621.5221.7521.3721.72-2.85%20,230
Jul 27, 202622.9022.9022.0022.35-1.02%34,205
Jul 24, 202622.8422.9622.5822.58-2.75%7,581
Jul 23, 202623.4623.4623.1623.22-1.01%2,047
Jul 22, 202623.5723.6023.4623.46+0.05%4,686
Jul 21, 202623.2123.4523.2123.45+2.93%1,536
Jul 20, 202622.7823.2322.7822.78+0.01%3,118
Jul 17, 202622.3922.9822.3422.78-0.79%6,430
Jul 16, 202623.2223.4122.8522.96-3.50%8,874
Jul 15, 202623.9523.9823.3923.79-1.29%8,745
Jul 14, 202623.7424.1523.7424.10+2.47%5,750
Jul 13, 202623.7623.7923.4723.52-2.71%11,630
Jul 10, 202624.1224.2324.0724.18-0.70%7,971
Jul 9, 202624.8924.8924.2724.35+2.37%30,409
Jul 8, 202623.4723.7923.3523.79+0.43%2,647
Jul 7, 202624.3724.3723.5123.69-3.41%33,864
Jul 6, 202624.6824.9024.4424.52+1.80%36,786
Jul 2, 202624.9224.9523.8924.09-2.80%27,174
Jul 1, 202625.5425.5424.5224.78-3.65%13,131
Jun 30, 202625.2125.7325.2125.72+2.28%24,240
Jun 29, 202624.2225.1524.1625.15+3.16%12,097
Jun 26, 202624.5924.5924.1124.38-1.43%13,514
Jun 25, 202625.2025.2624.4824.73+1.58%15,343
Jun 24, 202624.4724.6524.2024.35-0.28%17,597
Jun 23, 202625.1525.1524.3624.41-3.40%14,779
Jun 22, 202625.3625.4424.9425.27+1.31%39,880
Jun 18, 202625.0525.0524.6624.95+2.46%40,967
Jun 17, 202624.4724.6824.3524.35+0.18%12,982
Jun 16, 202624.8824.8924.2924.30-2.48%4,742
Jun 15, 202625.2625.2624.8624.92+2.04%11,016
Jun 12, 202624.3524.5624.0524.42+1.24%13,497
Jun 11, 202623.4824.1723.4224.12+4.51%27,833
Jun 10, 202623.4423.4423.0723.08-2.03%3,627
Jun 9, 202624.1424.1422.9123.56-1.37%11,646
Jun 8, 202623.7824.0823.7723.89+2.53%8,897
Jun 5, 202623.8924.0123.2523.30-5.17%16,872
Jun 4, 202624.4224.6424.0024.57-0.44%7,941
Jun 3, 202624.6524.8124.3124.68+0.71%12,207
Jun 2, 202624.2424.5324.2324.51+1.77%5,156
Jun 1, 202624.3524.3523.8824.08-1.19%14,184
May 29, 202624.6724.6724.3024.37-1.10%2,604
May 28, 202624.4124.7224.3124.64+0.64%7,008
May 27, 202624.7424.7424.2324.49-0.39%12,294
May 26, 202624.4924.6324.3924.58+1.94%14,194
May 22, 202624.0824.2724.0324.11+1.04%3,711
May 21, 202623.7423.8623.6123.86+0.55%9,342
May 20, 202623.4023.7923.4023.73+2.49%14,916
May 19, 202623.2123.3122.7023.16-0.56%5,109
May 18, 202624.0624.0623.0823.29-1.07%11,698
May 15, 202623.7823.7823.5423.54-3.11%8,495
May 14, 202624.1424.3224.0924.30+0.65%12,347
May 13, 202623.8624.2923.7724.14+0.88%18,729
May 12, 202624.2524.2523.4423.93-1.31%13,647
May 11, 202623.9924.3323.9924.25+1.95%22,215
May 8, 202623.3823.8023.3623.78+3.33%6,378
May 7, 202623.4623.4622.9523.02-1.59%15,240
May 6, 202623.2023.3923.1123.39+3.43%31,087
May 5, 202622.0922.7022.0922.61+2.41%18,318
May 4, 202622.2422.2921.9922.08-1.05%6,285
May 1, 202622.2822.3522.2222.32+0.29%13,473
Apr 30, 202621.8022.2821.7922.25+3.29%9,070
Apr 29, 202621.7321.7321.3421.54+0.76%11,124
Apr 28, 202621.3721.4521.2321.38-1.66%5,670
Apr 27, 202621.9321.9321.6121.74-0.37%7,605
Apr 24, 202621.7621.8421.7421.82+2.17%9,860
Apr 23, 202621.3621.5221.1921.36-0.21%3,725
Apr 22, 202621.1821.4321.1821.40+1.05%1,744
Apr 21, 202621.7121.7121.1421.18-0.72%19,107
Apr 20, 202621.2621.4021.2521.33-0.47%8,165
Apr 17, 202621.3121.4521.3021.43+1.14%7,565
Apr 16, 202621.0421.1920.9721.19+1.09%6,474
Apr 15, 202620.9920.9920.7020.96+0.11%9,584
Apr 14, 202620.7820.9420.7720.94+0.62%8,979
Apr 13, 202620.5820.8320.5820.81+1.12%9,141
Apr 10, 202620.5120.6720.5120.58+0.63%12,377
Apr 9, 202620.2820.5120.2820.45+0.99%7,861
Apr 8, 202620.1620.2520.0220.25+3.90%11,301
Apr 7, 202619.2319.5219.2319.49+0.59%7,530
Apr 6, 202619.4519.4519.2419.38+0.23%10,710
Apr 2, 202619.1419.4218.9019.33+0.32%25,776
Apr 1, 202619.4419.4419.2219.27+1.63%69,052
Mar 31, 202618.2518.9618.2518.96+4.34%721
Mar 30, 202618.1718.1718.0618.17-1.90%2,496
Mar 27, 202618.6318.7318.5118.52-1.72%2,537
Mar 26, 202619.5919.5918.8518.85-3.76%13,081
Mar 25, 202619.6119.7119.5719.58+1.21%4,464
Mar 24, 202619.3519.4519.2719.35+0.01%2,863
Mar 23, 202619.5319.6019.3519.35+1.91%10,008
Mar 20, 202619.3019.3018.8818.98-2.40%7,925
Mar 19, 202619.3719.6419.1119.45+0.42%10,823
Mar 18, 202619.5619.5619.3719.37-1.08%5,940
Mar 17, 202619.5319.6319.5319.58+0.59%3,436
Mar 16, 202619.2119.5719.2119.47+1.22%14,297
Mar 13, 202619.6519.6519.2219.23-0.56%16,680
Mar 12, 202619.7619.7619.3419.34-2.09%11,363
Mar 11, 202619.9019.9019.7219.75-0.11%19,953
Mar 10, 202619.7920.0119.7719.77-0.02%1,486
Mar 9, 202619.0519.7819.0519.78+2.19%1,653
Mar 6, 202619.3819.6119.2819.35-2.01%3,729
Mar 5, 202620.0220.0219.5119.75-1.36%4,821
Mar 4, 202620.0220.0220.0220.02+1.58%141
Mar 3, 202619.7419.7419.7119.71-1.68%540
Mar 2, 202619.9320.0619.7520.05+0.48%5,212
Feb 27, 202619.8119.9619.8119.95-1.16%1,243
Feb 26, 202620.2520.2520.0020.19-1.00%6,958
Feb 25, 202620.3720.4320.3420.39+1.30%6,166
Feb 24, 202620.0620.1720.0620.13+1.49%2,461
Feb 23, 202620.1420.1419.8119.84-1.74%8,674
Feb 20, 202620.0820.3220.0820.19+0.55%3,323
Feb 19, 202620.2720.2720.0020.08-0.34%9,883
Feb 18, 202620.2820.3020.0520.15+0.67%13,755
Feb 17, 202619.9920.0919.9920.01-0.14%1,907
Feb 13, 202620.0720.1619.9920.04+0.79%3,361
Feb 12, 202620.4620.4619.8819.88-2.64%3,851
Feb 11, 202620.2820.4720.2820.42+0.22%1,701
Feb 10, 202620.6520.6520.3820.38-0.82%2,263
Feb 9, 202620.4220.5920.4220.55+1.66%2,474
Feb 6, 202620.0720.2120.0720.21+4.52%712
Feb 5, 202619.2919.6119.0819.34-1.10%6,661
Feb 4, 202619.9419.9419.3319.55-3.57%5,021
Feb 3, 202620.2720.3020.0020.28-0.40%5,542
Feb 2, 202620.1820.4420.1820.36+0.96%6,900
Jan 30, 202620.4720.5520.1520.17-2.18%29,871
Jan 29, 202620.4820.6120.2520.61+0.09%4,932
Jan 28, 202620.9820.9820.5520.60-0.31%9,736
Jan 27, 202620.2820.7320.2820.66+1.45%14,986
Jan 26, 202620.4820.4820.3520.36+0.38%8,213
Jan 23, 202620.2620.4020.2420.29-0.44%4,517
Jan 22, 202620.3820.4920.3420.38+0.52%19,143
Jan 21, 202620.1020.4620.0320.27+1.16%23,848
Jan 20, 202620.2920.3120.0220.04-2.11%10,217
Jan 16, 202620.4020.5920.4020.47+0.39%29,189
Jan 15, 202620.5220.6020.3920.39+0.64%22,929
Jan 14, 202620.5520.5520.0820.26-0.91%10,433
Jan 13, 202620.6720.6720.4020.45+0.15%12,992
Jan 12, 202620.3020.4220.0720.42+1.10%15,610
Jan 9, 202620.0920.2420.0920.19+1.36%11,674
Jan 8, 202620.2020.2019.8619.92-1.19%7,162
Jan 7, 202620.4220.4220.1320.16-0.31%9,684
Jan 6, 202620.0720.2420.0320.23+0.64%12,502
Jan 5, 202620.2820.2820.0720.10+1.13%6,823
Jan 2, 202619.9319.9319.7019.87+1.03%1,929
Dec 31, 202519.7819.8019.6719.67-0.89%11,373
Dec 30, 202519.8619.9319.8419.84-0.25%9,838
Dec 29, 202520.1020.1019.8519.89-0.60%5,021
Dec 26, 202520.0220.0219.9820.01-0.15%844
Dec 24, 202520.2120.2119.9620.04+0.38%1,783
Dec 23, 202519.9019.9819.9019.97+0.26%3,947
Dec 22, 202520.0220.1219.8919.92+0.79%10,292
Dec 19, 202519.5919.8119.5919.76+1.79%15,227
Dec 18, 202519.5319.5319.3819.41+1.69%9,420
Dec 17, 202519.3019.3019.0919.09-2.02%4,629
Dec 16, 202519.6319.6319.3819.48+0.09%7,522
Dec 15, 202519.5719.6019.4719.47-0.79%3,244
Dec 12, 202520.0220.0219.6219.62-2.77%1,274
Dec 11, 202519.8520.2019.8420.18+0.74%19,077
Dec 10, 202520.2420.2419.9320.03-0.09%7,461
Dec 9, 202520.0320.1120.0220.05-24,075

Daily open, high, low, close and volume for Motley Fool Momentum Factor ETF (MFMO). Showing 222 trading days. Unadjusted prices.