Mindful Conservative ETF (MFUL) Chart & Stock Price History $21.71 +0.01 (+0.05%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHoldingsOwnership Mindful Conservative ETF Stock Price Performance5 Day Performance-0.46%1 Month Performance-0.55%3 Month Performance+0.05%6 Month Performance+3.28%Year-To-Date Performance+3.73%1 Year Performance+2.50% Receive MFUL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mindful Conservative ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Click here to watch it now. MFUL Stock Chart for Saturday, November, 2, 2024 MFUL Chart by TradingView Mindful Conservative ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$21.70$21.71+0.05%$21.74$21.7011,548 shs$56.01 million10/31/2024$21.81$21.70-0.50%$21.72$21.7010,328 shs$55.99 million10/30/2024$21.82$21.81-0.05%$21.81$21.802,089 shs$56.27 million10/29/2024$21.81$21.82+0.05%$21.82$21.808,932 shs$56.30 million10/28/2024$21.78$21.81+0.14%$21.82$21.801,927 shs$56.27 million10/25/2024$21.79$21.79-0.02%$21.81$21.791,172 shs$56.21 million Get the Latest News and Ratings for MFUL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mindful Conservative ETF and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$21.79$21.79+0.02%$21.79$21.785,377 shs$56.22 million10/23/2024$21.85$21.79-0.29%$21.80$21.751,660 shs$56.21 million10/22/2024$21.81$21.85+0.18%$21.85$21.83616 shs$56.37 million10/21/2024$21.90$21.81-0.43%$21.86$21.811,775 shs$56.27 million10/18/2024$21.86$21.91+0.21%$21.92$21.918,604 shs$56.52 million10/17/2024$21.90$21.86-0.16%$21.89$21.8621,352 shs$56.40 million10/16/2024$21.85$21.90+0.19%$21.90$21.8711,722 shs$56.49 million10/15/2024$21.80$21.85+0.24%$21.91$21.854,825 shs$56.38 million10/14/2024$21.83$21.80-0.14%$21.90$21.791,238 shs$56.24 million10/11/2024$21.74$21.83+0.41%$21.83$21.77946 shs$56.32 million10/10/2024$21.75$21.74-0.05%$21.75$21.742,023 shs$56.09 million10/09/2024$21.74$21.75+0.05%$21.77$21.751,240 shs$56.12 million10/08/2024$21.72$21.74+0.09%$21.75$21.7111,149 shs$56.09 million10/07/2024$21.78$21.72-0.28%$21.78$21.7154,076 shs$56.04 million10/04/2024$21.80$21.78-0.09%$21.78$21.74390 shs$56.19 million10/03/2024$21.83$21.80-0.14%$21.80$21.782,375 shs$56.24 million10/02/2024$21.84$21.83-0.05%$21.84$21.822,058 shs$56.32 million10/01/2024$21.85$21.84-0.05%$21.85$21.8110,199 shs$56.35 million09/30/2024$21.85$21.85+0.00%$21.85$21.836,188 shs$56.37 million09/27/2024$22.08$21.85-1.02%$21.87$21.8214,909 shs$56.37 million09/26/2024$22.07$22.08+0.03%$22.09$22.08470 shs$56.95 million09/25/2024$22.11$22.07-0.16%$22.09$22.0311,153 shs$56.94 million09/24/2024$22.11$22.11-0.02%$22.12$22.0715,060 shs$57.03 million09/23/2024$22.08$22.11+0.14%$22.11$21.978,255 shs$57.04 million09/20/2024$22.06$22.060.00%$22.08$22.063,618 shs$56.92 million09/19/2024$22.02$22.06+0.19%$22.10$22.0510,840 shs$56.92 million09/18/2024$22.09$22.02-0.29%$22.06$22.0117,174 shs$56.81 million09/17/2024$22.06$22.09+0.11%$22.09$22.09813 shs$56.98 million09/16/2024$22.01$22.06+0.21%$22.07$22.047,850 shs$56.92 million09/13/2024$21.92$21.920.00%$21.93$21.899,570 shs$56.55 million09/12/2024$21.91$21.92+0.05%$21.93$21.899,092 shs$56.56 million09/11/2024$21.92$21.91-0.04%$21.91$21.814,451 shs$56.53 million09/10/2024$21.88$21.92+0.18%$21.92$21.883,201 shs$56.55 million09/09/2024$21.81$21.88+0.32%$21.90$21.859,065 shs$56.45 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$21.85$21.81-0.18%$21.86$21.81380 shs$56.27 million09/05/2024$21.88$21.85-0.14%$21.90$21.854,010 shs$56.38 million09/04/2024$21.87$21.88+0.05%$21.90$21.8611,069 shs$56.45 million09/03/2024$21.90$21.87-0.13%$21.90$21.734,925 shs$56.43 million09/02/2024$21.90$21.90$21.90$21.856,206 shs$56.50 million08/30/2024$21.87$21.90+0.12%$21.90$21.866,206 shs$56.49 million08/29/2024$21.83$21.87+0.18%$21.88$21.872,382 shs$56.42 million08/28/2024$21.86$21.83-0.11%$21.88$21.831,423 shs$56.32 million08/27/2024$21.85$21.86+0.02%$21.87$21.8411,629 shs$56.39 million08/26/2024$21.84$21.85+0.05%$21.89$21.852,076 shs$56.38 million08/23/2024$21.76$21.84+0.39%$21.89$21.845,121 shs$56.35 million08/22/2024$21.74$21.76+0.07%$21.78$21.7523,129 shs$56.13 million08/21/2024$21.76$21.74-0.10%$21.82$21.74135,175 shs$56.09 million08/20/2024$21.75$21.76+0.05%$21.77$21.757,870 shs$56.15 million08/19/2024$21.71$21.75+0.19%$21.76$21.7212,628 shs$56.12 million08/16/2024$21.67$21.71+0.18%$21.71$21.715,048 shs$56.01 million08/15/2024$21.66$21.67+0.05%$21.70$21.679,094 shs$55.91 million08/14/2024$21.64$21.66+0.09%$21.69$21.668,229 shs$55.88 million08/13/2024$21.57$21.64+0.32%$21.64$21.64546 shs$55.83 million08/12/2024$21.58$21.57-0.05%$21.59$21.5748,553 shs$55.65 million08/09/2024$21.56$21.58+0.09%$21.59$21.5737,458 shs$55.68 million08/08/2024$21.51$21.56+0.23%$21.58$21.5516,984 shs$55.63 million08/07/2024$21.56$21.51-0.25%$21.61$21.3614,428 shs$55.50 million08/06/2024$21.53$21.56+0.16%$21.56$21.56199 shs$55.64 million08/05/2024$21.70$21.53-0.78%$21.54$21.533,615 shs$55.55 million08/02/2024$21.72$21.70-0.09%$21.73$21.635,113 shs$55.99 million08/01/2024$21.78$21.72-0.29%$21.74$21.721,711 shs$56.04 million Related Companies John Hancock Preferred Income ETF Stock Price Chart Leatherback Long/Short Alternative Yield ETF Stock Price Chart Goose Hollow Tactical Allocation ETF Stock Price Chart TrueShares Quarterly Bull Hedge ETF Stock Price Chart SPDR Loomis Sayles Opportunistic Bond ETF Stock Price Chart First Trust Income Opportunities ETF Stock Price Chart Strategy Shares Newfound/ReSolve Robust Momentum ETF Stock Price Chart PGIM Portfolio Ballast ETF Stock Price Chart Cabana Target Leading Sector Aggressive ETF Stock Price Chart Toews Agility Shares Managed Risk ETF Stock Price Chart Receive MFUL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mindful Conservative ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:MFUL) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mindful Conservative ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Mindful Conservative ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
