Mindful Conservative ETF (MFUL)
CBOE: MFUL
· Real-Time Price · USD
22.16
0.04 (0.16%)
At close: Oct 01, 2025, 3:34 PM
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.11 | 22.13 | 22.10 | 22.13 | n/a | 0.09% | 12,020 |
| Sep 29, 2025 | 22.25 | 22.25 | 22.06 | 22.11 | 22.11 | 0.05% | 14,400 |
| Sep 26, 2025 | 22.08 | 22.10 | 22.07 | 22.10 | 22.10 | -0.36% | 27,631 |
| Sep 25, 2025 | 22.18 | 22.19 | 22.16 | 22.18 | 22.05 | -0.18% | 4,504 |
| Sep 24, 2025 | 22.25 | 22.25 | 22.22 | 22.22 | 22.09 | -0.18% | 10,900 |
| Sep 23, 2025 | 22.27 | 22.27 | 22.25 | 22.26 | 22.13 | 0.00% | 8,036 |
| Sep 22, 2025 | 22.25 | 22.27 | 22.24 | 22.26 | 22.13 | 0.04% | 51,700 |
| Sep 19, 2025 | 22.25 | 22.26 | 22.23 | 22.25 | 22.12 | 0.04% | 2,800 |
| Sep 18, 2025 | 22.22 | 22.26 | 22.22 | 22.24 | 22.11 | 0.04% | 12,404 |
| Sep 17, 2025 | 22.26 | 22.26 | 22.20 | 22.23 | 22.10 | -0.04% | 49,843 |
| Sep 16, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.11 | 0.04% | 20,235 |
| Sep 15, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.10 | 0.14% | 1,100 |
| Sep 12, 2025 | 22.20 | 22.20 | 22.19 | 22.20 | 22.07 | -0.09% | 6,300 |
| Sep 11, 2025 | 22.22 | 22.22 | 22.21 | 22.22 | 22.09 | 0.23% | 16,922 |
| Sep 10, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.04 | 0.09% | 8,800 |
| Sep 9, 2025 | 22.04 | 22.17 | 22.00 | 22.15 | 22.02 | -0.09% | 11,000 |
| Sep 8, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.04 | 0.14% | 2,600 |
| Sep 5, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | 22.01 | 0.23% | 643 |
| Sep 4, 2025 | 22.06 | 22.09 | 22.06 | 22.09 | 21.96 | 0.23% | 1,500 |
| Sep 3, 2025 | 22.04 | 22.04 | 22.03 | 22.04 | 21.91 | 0.05% | 7,700 |
Page 1 of 49