Daily trading records

Motley Fool Value Factor ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Motley Fool Value Factor ETF.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Motley Fool Value Factor ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Motley Fool Value Factor ETF's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.36%

From the September 10, 2026 close of $21.9996 to $21.9205 on September 17, 2026.

20-session performance

-3.73%

From the August 19, 2026 close of $22.77 to $21.9205 on September 17, 2026.

60-session performance

+10.61%

From the June 23, 2026 close of $19.8174 to $21.9205 on September 17, 2026.

Motley Fool Value Factor ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.94$21.98$21.9205$21.92053,023-$0.0873 (-0.40%)
$22.24$22.24$22.0078$22.00781,022-$0.3352 (-1.50%)
$22.335$22.47$22.335$22.3431,368-$0.2126 (-0.94%)
$22.48$22.57$22.48$22.55563,586+$0.3584 (+1.61%)
$22.14$22.1972$22.14$22.19721,916+$0.1976 (+0.90%)
$21.99$22.04$21.98$21.99962,493-$0.0566 (-0.26%)
$22.10$22.10$22.0562$22.0562883-$0.1781 (-0.80%)
$22.31$22.31$22.2343$22.2343593-$0.5051 (-2.22%)
$22.80$22.80$22.7394$22.7394502-$0.3865 (-1.67%)
$23.08$23.19$23.08$23.12597,078+$0.178 (+0.78%)
$22.94$22.9479$22.94$22.9479417+$0.1534 (+0.67%)
$22.7945$22.7945$22.7945$22.7945105-$0.0998 (-0.44%)
$23.68$23.68$22.87$22.89434,957-$0.061 (-0.27%)
$22.9553$22.9553$22.9553$22.9553244+$0.0649 (+0.28%)
$22.79$22.94$22.79$22.89043,732+$0.2396 (+1.06%)
$22.71$22.71$22.64$22.6508280-$0.1405 (-0.62%)
$22.85$22.85$22.79$22.79131,613-$0.134 (-0.58%)
$23.01$23.01$22.9253$22.9253488+$0.1175 (+0.52%)
$22.80$22.90$22.77$22.80781,112+$0.173 (+0.76%)
$22.67$22.71$22.6348$22.6348543-$0.1352 (-0.59%)
$22.90$22.96$22.77$22.772,166+$0.4034 (+1.80%)
$22.49$22.49$22.3666$22.3666890+$0.2709 (+1.23%)
$22.13$22.15$22.0957$22.09573,896-$0.3876 (-1.72%)
$22.72$22.72$22.4833$22.48332,333-$0.1267 (-0.56%)
$22.28$22.61$22.15$22.612,849+$0.5206 (+2.36%)
$21.98$22.0894$21.98$22.0894745-$0.1003 (-0.45%)
$22.29$22.29$22.18$22.1897582-$0.1103 (-0.49%)
$22.07$22.30$22.07$22.302,013+$0.1912 (+0.86%)
$21.01$22.2199$21.01$22.10883,315+$0.1529 (+0.70%)
$21.82$21.9559$21.82$21.9559570-$0.032 (-0.15%)
$21.981$22.04$21.89$21.98792,241-$0.0941 (-0.43%)
$21.80$22.082$21.80$22.0822,163+$0.2659 (+1.22%)
$21.78$21.83$21.76$21.81613,351+$0.2177 (+1.01%)
$21.42$21.5984$21.36$21.59846,931-$0.0096 (-0.04%)
$21.98$21.98$21.36$21.6084,087-$0.4071 (-1.85%)
$22.00$22.19$22.00$22.01511,959+$0.1669 (+0.76%)
$21.7799$21.8482$21.77$21.84822,022+$0.5782 (+2.72%)
$21.335$21.3501$21.27$21.271,978+$0.3671 (+1.76%)
$20.77$20.94$20.76$20.90296,319+$0.4106 (+2.00%)
$20.57$20.57$20.49$20.4923408-$0.2973 (-1.43%)
$21.01$21.01$20.77$20.7896652-$0.2204 (-1.05%)
$21.04$21.04$20.97$21.01686-$0.1134 (-0.54%)
$20.94$21.15$20.94$21.12346,651-$0.0113 (-0.05%)
$21.10$21.1347$21.10$21.13471,083-$0.116 (-0.55%)
$21.04$21.2507$21.02$21.2507731+$0.3951 (+1.89%)
$20.91$20.98$20.83$20.85561,003+$0.2009 (+0.97%)
$20.63$20.70$20.61$20.65471,084-$0.2353 (-1.13%)
$20.84$20.9001$20.82$20.891,206+$0.2605 (+1.26%)
$20.6549$20.67$20.58$20.62954,461+$0.1137 (+0.55%)
$20.40$20.5158$20.40$20.5158772+$0.0792 (+0.39%)
$20.81$20.81$20.4366$20.43662,418-$0.3387 (-1.63%)
$20.86$20.86$20.7753$20.7753509+$0.2153 (+1.05%)
$20.62$20.62$20.40$20.563,120-$0.0834 (-0.40%)
$20.44$20.65$20.36$20.64343,279+$0.3341 (+1.65%)
$20.31$20.4299$20.3093$20.30932,525+$0.2636 (+1.31%)
$20.24$20.24$19.97$20.04573,012-$0.2011 (-0.99%)
$20.38$20.38$20.24$20.24682,077-$0.0092 (-0.05%)
$19.79$20.256$19.79$20.2561,287+$0.3951 (+1.99%)
$19.88$20.11$19.8609$19.86097,778-$0.0682 (-0.34%)
$19.96$20.10$19.92$19.92912,295+$0.1117 (+0.56%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Motley Fool Value Factor ETF company profile.Review Motley Fool Value Factor ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Motley Fool Value Factor ETF's latest verified closing price?

Motley Fool Value Factor ETF closed at $21.9205 on September 17, 2026.

What period does Motley Fool Value Factor ETF's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in Motley Fool Value Factor ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Motley Fool Value Factor ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Motley Fool Value Factor ETF's daily prices?

Daily aggregate prices are provided by Polygon.