Mindful Conservative ETF (MFUL)
CBOE: MFUL
· Real-Time Price · USD
22.23
0.07 (0.29%)
At close: Sep 11, 2025, 11:04 AM
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.17 | 0.09% | 8,770 |
| Sep 9, 2025 | 22.04 | 22.17 | 22.00 | 22.15 | 22.15 | -0.09% | 11,000 |
| Sep 8, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.17 | 0.14% | 2,600 |
| Sep 5, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | 0.23% | 643 |
| Sep 4, 2025 | 22.06 | 22.09 | 22.06 | 22.09 | 22.09 | 0.23% | 1,500 |
| Sep 3, 2025 | 22.04 | 22.04 | 22.03 | 22.04 | 22.04 | 0.05% | 7,700 |
| Sep 2, 2025 | 21.99 | 22.03 | 21.98 | 22.03 | 22.03 | -0.18% | 4,312 |
| Aug 29, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% | 217 |
| Aug 28, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | 22.09 | 0.09% | 3,549 |
| Aug 27, 2025 | 22.05 | 22.07 | 22.05 | 22.07 | 22.07 | 0.09% | 2,471 |
| Aug 26, 2025 | 22.03 | 22.06 | 22.03 | 22.05 | 22.05 | 0.05% | 2,700 |
| Aug 25, 2025 | 22.04 | 22.05 | 22.04 | 22.04 | 22.04 | -0.05% | 5,446 |
| Aug 22, 2025 | 22.04 | 22.06 | 22.04 | 22.05 | 22.05 | 0.50% | 9,400 |
| Aug 21, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.09% | 19,212 |
| Aug 20, 2025 | 21.93 | 21.96 | 21.93 | 21.96 | 21.96 | 0.00% | 2,752 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.96 | 21.96 | 21.96 | -0.14% | 2,800 |
| Aug 18, 2025 | 21.98 | 21.99 | 21.97 | 21.99 | 21.99 | 0.00% | 1,500 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | -0.09% | 4,403 |
| Aug 14, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.09% | 1,141 |
| Aug 13, 2025 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 0.18% | 10,326 |