Free Trial

Mindful Conservative ETF (MFUL) Chart & Stock Price History

$21.06 +0.06 (+0.29%)
Closing price 04/22/2025
Extended Trading
$21.06 0.00 (0.00%)
As of 03:59 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Mindful Conservative ETF Stock Price Performance

5 Day
Performance
-0.14%
1 Month
Performance
-2.68%
3 Month
Performance
-2.95%
6 Month
Performance
-3.33%
Year-To-Date
Performance
-2.13%
1 Year
Performance
+0.04%
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.

MFUL Stock Chart for Wednesday, April, 23, 2025

Mindful Conservative ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2025$21.03$21.06
+0.12%
$21.10$21.067,343 shs$33.27 million
04/21/2025$21.09$21.03
-0.28%
$21.10$21.076,344 shs$33.32 million
04/18/2025$21.09$21.09$21.10$21.076,344 shs$33.32 million
04/17/2025$21.09$21.09
+0.00%
$21.09$21.076,344 shs$33.32 million
04/16/2025$21.13$21.09
-0.20%
$21.49$21.413,466 shs$34.90 million
04/15/2025$21.09$21.13
+0.22%
$21.49$21.413,466 shs$34.90 million
04/14/2025$21.02$21.09
+0.31%
$21.49$21.413,466 shs$34.90 million
04/11/2025$20.96$21.02
+0.29%
$21.49$21.413,466 shs$34.90 million
04/10/2025$21.11$20.96
-0.73%
$21.49$21.413,466 shs$34.90 million
04/09/2025$20.83$21.11
+1.37%
$21.49$21.413,466 shs$34.90 million
04/09/2025$20.83$21.11
+1.37%
$21.49$21.413,466 shs$34.90 million
04/08/2025$20.94$20.83
-0.51%
$21.49$21.413,466 shs$34.90 million
04/08/2025$20.94$20.83
-0.51%
$21.49$21.413,466 shs$34.90 million
04/07/2025$21.11$20.94
-0.85%
$21.49$21.413,466 shs$34.90 million
04/04/2025$21.42$21.11
-1.41%
$21.49$21.413,466 shs$34.90 million
04/03/2025$21.61$21.42
-0.88%
$21.47$21.423,466 shs$34.91 million
04/02/2025$21.60$21.61
+0.05%
$21.69$21.644,887 shs$35.27 million
04/01/2025$21.61$21.60
-0.07%
$21.69$21.644,887 shs$35.27 million
03/31/2025$21.55$21.61
+0.30%
$21.69$21.644,887 shs$35.27 million
03/28/2025$21.60$21.55
-0.25%
$21.69$21.644,887 shs$35.27 million
03/27/2025$21.65$21.60
-0.23%
$21.69$21.644,887 shs$35.27 million
03/26/2025$21.66$21.65
-0.05%
$21.69$21.654,887 shs$35.29 million
03/25/2025$21.66$21.66$21.68$21.643,203 shs$35.34 million
03/24/2025$21.64$21.66
+0.09%
$21.68$21.643,203 shs$35.34 million

This page (BATS:MFUL) was last updated on 4/23/2025 by MarketBeat.com Staff
From Our Partners