Motley Fool Value Factor MFVL

Open calendar →

Motley Fool Value Factor ETF · ETF · Nasdaq · ETF / Large Value

Paper trade (simulated — no real money)

Fill: USD 22.8584 · FX 1 USD = 1.277900 SGD · about SGD 29.2107 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 20.03 → 22.86 · 14.1%
23.12621.36019.594 Dec 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
22.8700 22.8700 22.8500 22.8584 895
22.7100 23.1110 22.7100 23.1110 700
23.0000 23.0000 22.6100 22.6550 3,200
22.7250 22.7250 22.7250 22.7250 200
22.2840 22.3300 22.2840 22.3300 400
Weekend
Weekend
22.5000 22.5000 22.3500 22.3680 1,500
22.4300 22.4300 22.4300 22.4300 200
21.7400 21.9550 21.7400 21.9550 600
21.7700 21.8200 21.7700 21.8100 900
21.7250 21.7250 21.7250 21.7250 200
Weekend
Weekend
21.6590 21.6850 21.6090 21.6090 1,000
21.4000 21.7040 21.4000 21.7040 300
21.3600 21.3800 21.3200 21.3300 6,500
21.3000 21.3600 21.3000 21.3340 1,400
21.2400 21.2750 21.2400 21.2750 300
Weekend
Weekend
21.2810 21.2810 21.2000 21.2110 900
21.1100 21.2700 21.1100 21.2460 4,600
21.1600 21.2800 21.1600 21.1720 2,200
21.1200 21.1710 21.1200 21.1710 500
21.1150 21.2660 21.1150 21.2660 300
Weekend
Weekend
21.2000 21.3870 21.2000 21.3870 800
21.3700 21.3700 21.2300 21.2560 600
21.3900 21.4400 21.3280 21.3280 800
21.4600 21.4600 21.4200 21.4380 4,600
21.6500 21.6600 21.6100 21.6230 28,300
Weekend
Weekend
21.7600 21.7600 21.6720 21.6720 10,800
21.9400 21.9800 21.9210 21.9210 3,000
22.2400 22.2400 22.0080 22.0080 1,000
22.3350 22.4700 22.3350 22.3430 1,400
22.4800 22.5700 22.4800 22.5560 3,600
Weekend
Weekend
22.1400 22.1970 22.1400 22.1970 1,900
21.9900 22.0400 21.9800 22.0000 2,500
22.1000 22.1000 22.0560 22.0560 900
22.3100 22.3100 22.2340 22.2340 600
No trading
Weekend
Weekend
22.8000 22.8000 22.7390 22.7390 500
23.0800 23.1900 23.0800 23.1260 7,100
22.9400 22.9480 22.9400 22.9480 400
22.7950 22.7950 22.7950 22.7950 100
23.6800 23.6800 22.8700 22.8940 5,000
Weekend
Weekend
22.9550 22.9550 22.9550 22.9550 200
22.7900 22.9400 22.7900 22.8900 3,700
22.7100 22.7100 22.6400 22.6510 300
22.8500 22.8500 22.7900 22.7910 1,600
23.0100 23.0100 22.9250 22.9250 500
Weekend
Weekend
22.8000 22.9000 22.7700 22.8080 1,100
22.6700 22.7100 22.6350 22.6350 500
22.9000 22.9600 22.7700 22.7700 2,200
22.4900 22.4900 22.3670 22.3670 900
22.1300 22.1500 22.0960 22.0960 3,900
Weekend
Weekend
22.7200 22.7200 22.4830 22.4830 2,300
22.2800 22.6100 22.1500 22.6100 2,800
21.9800 22.0890 21.9800 22.0890 700
22.2900 22.2900 22.1800 22.1900 600
22.0700 22.3000 22.0700 22.3000 2,000
Weekend
Weekend
21.0100 22.2200 21.0100 22.1090 3,300
21.8200 21.9560 21.8200 21.9560 600
21.9810 22.0400 21.8900 21.9880 2,200
21.8000 22.0820 21.8000 22.0820 2,200
21.7800 21.8300 21.7600 21.8160 3,400
Weekend
Weekend
21.4200 21.5980 21.3600 21.5980 6,900
21.9800 21.9800 21.3600 21.6080 4,100
22.0000 22.1900 22.0000 22.0150 2,000
21.7800 21.8480 21.7700 21.8480 2,000
21.3350 21.3500 21.2700 21.2700 2,000
Weekend
Weekend
20.7700 20.9400 20.7600 20.9030 6,300
20.5700 20.5700 20.4900 20.4920 400
21.0100 21.0100 20.7700 20.7900 700
21.0400 21.0400 20.9700 21.0100 700
20.9400 21.1500 20.9400 21.1230 6,700
Weekend
Weekend
21.1000 21.1350 21.1000 21.1350 1,100
21.0400 21.2510 21.0200 21.2510 700
20.9100 20.9800 20.8300 20.8560 1,000
20.6300 20.7000 20.6100 20.6550 1,100
20.8400 20.9000 20.8200 20.8900 1,200
Weekend
Weekend
20.6550 20.6700 20.5800 20.6300 4,500
20.4000 20.5160 20.4000 20.5160 800
20.8100 20.8100 20.4370 20.4370 2,400
20.8600 20.8600 20.7750 20.7750 500
20.6200 20.6200 20.4000 20.5600 3,100
Weekend
Weekend
No trading
20.4400 20.6500 20.3600 20.6430 3,300
20.3100 20.4300 20.3090 20.3090 2,500
20.2400 20.2400 19.9700 20.0460 3,000
20.3800 20.3800 20.2400 20.2470 2,100
Weekend
Weekend
19.7900 20.2560 19.7900 20.2560 1,300
19.8800 20.1100 19.8610 19.8610 7,800
19.9600 20.1000 19.9200 19.9290 2,300
19.5000 19.8700 19.5000 19.8170 1,800
19.8200 19.8200 19.6500 19.6700 1,700
Weekend
Weekend
No trading
19.7300 19.8450 19.7300 19.8160 6,200
20.1800 20.2200 19.8300 19.8300 1,600
20.2800 20.2800 20.2500 20.2500 700
20.3100 20.4100 20.2620 20.2750 3,800
Weekend
Weekend
20.1500 20.2800 20.1500 20.2460 8,000
20.1200 20.2630 20.1000 20.2630 4,500
20.2000 20.3100 20.1270 20.1270 700
20.4000 20.4000 20.1700 20.3260 2,800
20.3600 20.4000 20.2700 20.2850 1,600
Weekend
Weekend
20.4900 20.5300 20.3700 20.3790 5,100
20.3800 20.6050 20.3800 20.5220 28,500
20.6400 20.6400 20.3480 20.3830 1,600
20.5600 20.6000 20.5600 20.6000 2,600
20.5100 20.9250 20.5100 20.9250 4,500
Weekend
Weekend
20.5400 20.6000 20.5400 20.5450 3,400
20.3500 20.3900 20.3200 20.3750 1,900
20.0900 20.4950 20.0900 20.2600 10,800
20.4100 20.4100 20.2160 20.2160 3,300
No trading
Weekend
Weekend
20.2500 20.3600 20.2500 20.3570 1,900
20.0000 20.2200 19.9700 20.2090 8,900
20.0450 20.2600 20.0350 20.2400 5,700
19.9200 20.3600 19.9200 20.1300 7,700
20.0100 20.2900 20.0100 20.2190 7,800
Weekend
Weekend
19.9300 19.9600 19.9300 19.9600 1,000
19.9400 19.9600 19.8550 19.8980 9,600
19.8700 19.9100 19.8100 19.8850 25,400
19.9200 20.0700 19.9200 20.0410 3,600
20.2400 20.6000 20.0200 20.0600 5,900
Weekend
Weekend
20.2200 20.3500 20.1550 20.3190 15,000
20.3700 20.3810 20.3070 20.3070 1,400
20.4700 20.5700 20.2000 20.3060 10,200
20.1200 20.2150 20.0600 20.2150 8,000
20.2800 20.3800 20.2000 20.2000 2,400
Weekend
Weekend
20.4000 20.4000 20.3600 20.3830 1,500
20.2600 20.3600 20.2600 20.3450 700
20.1250 20.2360 20.1200 20.2360 1,200
20.0700 20.3500 20.0700 20.0950 2,100
20.2200 20.2900 19.8500 20.0690 10,300
Weekend
Weekend
20.0900 20.1520 20.0800 20.1520 2,400
20.2200 20.2800 20.0900 20.2500 1,100
20.7100 20.7300 20.5000 20.5360 5,200
20.8000 20.8350 20.5900 20.5920 7,700
20.4700 20.6830 20.4700 20.6830 3,300
Weekend
Weekend
20.4500 20.5700 20.4500 20.5600 2,500
20.3200 20.3390 20.2800 20.3310 2,000
20.3200 20.3200 20.0600 20.1200 1,200
19.9600 19.9800 19.9320 19.9320 2,200
19.5400 19.9320 19.5400 19.9320 1,600
Weekend
Weekend
19.7700 19.7700 19.5400 19.5940 10,600
19.8500 19.9100 19.8400 19.8980 900
20.3200 20.3200 19.9700 20.0020 17,700
19.7800 19.9700 19.7800 19.8560 6,200
19.8900 19.9310 19.8100 19.9310 2,700
Weekend
Weekend
No trading
19.9100 19.9100 19.7500 19.7960 4,600
19.8600 19.8800 19.8000 19.8000 5,900
19.9600 19.9900 19.8300 19.9780 3,000
20.0000 20.0000 19.7000 19.7090 7,900
Weekend
Weekend
20.0200 20.0200 19.7200 19.7410 8,900
20.1700 20.2100 20.0150 20.0150 17,900
20.2700 20.2700 20.0000 20.0900 23,500
19.8900 20.0600 19.8800 19.9690 14,000
19.8600 20.1900 19.8600 20.0520 6,400
Weekend
Weekend
20.0100 20.0100 19.8000 19.8570 4,300
19.9100 20.0050 19.7700 19.9700 5,100
20.2400 20.2400 19.9250 19.9250 9,300
20.4000 20.4500 20.2600 20.2600 3,400
20.4000 20.4000 20.1800 20.2020 2,400
Weekend
Weekend
20.3300 20.3500 20.1800 20.1960 11,500
20.4500 20.4500 20.2610 20.2610 5,800
20.7300 20.7300 20.4800 20.5410 6,000
20.5800 20.7200 20.5000 20.5320 9,500
20.7200 20.7280 20.3300 20.7280 13,400
Weekend
Weekend
21.1500 21.1500 20.5560 20.7190 6,200
21.1400 21.1400 20.8200 20.9100 17,300
21.0000 21.0900 20.8700 21.0500 13,100
20.8500 21.1200 20.6800 21.0020 8,400
21.2300 21.2300 20.8900 21.0390 13,000
Weekend
Weekend
21.2000 21.2000 20.9400 21.0760 7,600
21.0200 21.1200 20.9400 21.0280 6,200
21.1100 21.1100 20.9000 20.9850 5,000
21.1100 21.1100 20.9200 21.0000 2,300
21.0000 21.0000 20.5000 20.7890 4,100
Weekend
Weekend
20.7800 21.0900 20.7800 21.0150 8,000
21.3300 21.3300 20.9000 20.9350 15,900
20.8800 21.0090 20.8800 21.0090 3,700
21.0200 21.0200 20.8300 20.8490 2,800
No trading
Weekend
Weekend
20.7250 20.9200 20.7000 20.8940 8,700
20.9700 20.9900 20.6200 20.6430 5,000
20.7700 20.8300 20.7400 20.8150 1,800
20.8900 20.9100 20.8240 20.8240 10,700
20.9500 20.9500 20.7800 20.8230 5,100
Weekend
Weekend
20.9800 20.9800 20.7900 20.9650 6,300
20.9800 20.9800 20.6170 20.6170 5,200
20.7150 20.7900 20.6550 20.7230 1,900
20.5100 20.5100 20.2800 20.3620 5,300
20.5500 20.6400 20.5000 20.6060 21,100
Weekend
Weekend
20.7700 20.7700 20.4000 20.5460 7,400
20.5650 21.0200 20.4100 20.5050 8,700
20.9400 20.9400 20.5000 20.5150 10,300
20.6750 20.6750 20.6200 20.6600 11,400
20.5700 20.7100 20.5700 20.6600 9,400
Weekend
Weekend
20.9600 20.9600 20.5200 20.5390 16,000
20.6600 20.7600 20.6550 20.6550 9,100
20.3900 20.5400 20.3900 20.5160 12,600
20.4300 20.4300 20.1200 20.1430 20,400
No trading
Weekend
Weekend
20.6500 20.6500 20.4000 20.4250 28,900
20.6900 20.6900 20.5700 20.5950 8,000
20.8800 20.8800 20.5400 20.5900 13,100
20.9900 20.9900 20.5600 20.5900 16,200
20.9900 20.9900 20.5850 20.7070 5,300
Weekend
Weekend
21.0500 21.0500 20.7000 20.7140 15,700
20.5500 20.7400 20.5050 20.7050 8,500
20.9800 20.9800 20.5700 20.5730 11,300
20.5400 20.6900 20.5130 20.6850 12,200
20.5600 20.5600 20.3720 20.4790 2,000
Weekend
Weekend
20.4100 20.4100 20.1500 20.2410 3,800
No trading
20.6900 20.6900 20.3040 20.3040 16,200
20.4500 20.4600 20.4000 20.4220 8,900
20.7300 20.7300 20.4100 20.4480 6,900
Weekend
Weekend
20.4400 20.4750 20.4000 20.4750 5,500
No trading
20.4400 20.4790 20.4400 20.4790 3,800
20.4000 20.4000 20.3200 20.3650 8,300
20.4600 20.4600 20.3400 20.3850 11,000
Weekend
Weekend
20.2600 20.3300 20.2200 20.2800 18,400
20.4000 20.4000 20.2300 20.2480 7,100
20.3500 20.3500 20.2570 20.2570 16,200
20.3700 20.3700 20.1800 20.2380 9,700
20.5500 20.5500 20.2700 20.3400 9,200
Weekend
Weekend
20.5800 20.5800 20.3500 20.4010 11,700
20.2200 20.4000 20.2200 20.3880 14,900
20.2700 20.2800 20.1100 20.2170 8,900
20.0600 20.1200 20.0260 20.0260 37,100
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.