Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Mindful Conservative ETF MFUL

Full chart Compare
Set alert

Price alert · MFUL

All alert types
21.79 USD -0.03 (-0.12%)

Regular-session close

21.79 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

21.76 Day range 21.79
21.46 52-week range 22.65
YTD
+0.22%
1 year
-0.96%

MFUL price history

MFUL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.7721.7921.7621.79-0.02-0.09%2,327
Nov 12, 202621.8521.8521.8121.81-0.09-0.41%1,100
Nov 11, 202621.8721.9021.8621.90+0.07+0.32%2,600
Nov 10, 202621.8321.8321.8321.83-0.04-0.18%100
Nov 9, 202621.8721.8721.8721.87+0.18+0.83%100
Nov 6, 202621.6921.6921.6921.690.000.00%100
Nov 5, 202621.7421.7421.6921.69-0.30-1.36%2,100
Nov 4, 202622.0022.0021.9721.99+0.13+0.59%7,500
Nov 3, 202621.8321.8621.8321.86-0.01-0.05%2,300
Nov 2, 202621.9721.9721.8721.87-0.04-0.18%500
Oct 30, 202621.9321.9321.9121.91-0.13-0.59%200
Oct 29, 202622.0422.0422.0422.040.000.00%100
Oct 28, 202622.0422.0622.0422.04+0.01+0.05%500
Oct 27, 202622.0322.0322.0322.03+0.06+0.27%100
Oct 26, 202621.9721.9721.9721.97+0.05+0.23%100
Oct 23, 202621.9221.9221.9221.92-0.04-0.18%100
Oct 22, 202621.9621.9621.9621.96-0.09-0.41%2,500
Oct 21, 202622.0522.0522.0522.05+0.03+0.14%100
Oct 20, 202622.0222.0222.0222.02+0.03+0.14%200
Oct 19, 202622.0422.0421.9821.99+0.03+0.14%1,100
Oct 16, 202622.0322.0321.9621.96-0.14-0.63%1,100
Oct 15, 202622.1022.1022.1022.10+0.08+0.36%500
Oct 14, 202622.0422.0421.9822.02-0.12-0.54%1,200
Oct 13, 202622.1322.1422.0922.14-0.01-0.05%1,400
Oct 12, 202622.1522.1522.1522.15-0.02-0.09%100
Oct 9, 202622.1722.1722.1722.17+0.04+0.18%100
Oct 8, 202622.1022.1322.0822.13-0.02-0.09%3,300
Oct 7, 202622.1522.1622.1522.15-0.04-0.18%200
Oct 6, 202622.2022.2022.1922.19+0.05+0.23%500
Oct 5, 202622.1422.1422.1422.14+0.04+0.18%100
Oct 2, 202622.1522.1522.0822.10+0.05+0.23%1,900
Oct 1, 202622.0222.0622.0222.050.000.00%14,200
Sep 30, 202622.0522.0522.0522.05-0.01-0.05%100
Sep 29, 202622.0322.0722.0322.06-0.04-0.18%1,400
Sep 28, 202622.1222.1222.1022.10-0.10-0.45%100
Sep 25, 202622.2022.2022.2022.20+0.04+0.18%100
Sep 24, 202622.1622.1622.1622.16-0.04-0.18%100
Sep 23, 202622.2022.2022.2022.20-0.11-0.49%100
Sep 22, 202622.3122.3122.3122.31+0.01+0.04%100
Sep 21, 202622.3022.3022.3022.30+0.05+0.22%400
Sep 18, 202622.2522.2522.2522.25-0.07-0.31%100
Sep 17, 202622.3222.3222.3222.32+0.07+0.31%100
Sep 16, 202622.1822.2522.1822.25-0.07-0.31%7,000
Sep 15, 202622.3222.3222.3222.32-0.03-0.13%100
Sep 14, 202622.3522.3522.3522.35-0.03-0.13%100
Sep 11, 202622.4122.4122.3722.38+0.04+0.18%800
Sep 10, 202622.3422.3422.3422.34-0.09-0.40%100
Sep 9, 202622.4422.4422.4322.43-0.07-0.31%700
Sep 8, 202622.5022.5022.5022.50-0.06-0.27%100
Sep 4, 202622.5622.5622.5622.56-0.03-0.13%100
Sep 3, 202622.5922.5922.5922.59+0.07+0.31%100
Sep 2, 202622.5122.5222.5122.52+0.06+0.27%400
Sep 1, 202622.4622.4622.4622.46-0.07-0.31%100
Aug 31, 202622.5322.5322.5322.53-0.04-0.18%100
Aug 28, 202622.3622.5722.3622.57-0.05-0.22%100
Aug 27, 202622.6222.6222.6222.62-0.02-0.09%100
Aug 26, 202622.6122.6422.6122.64-0.01-0.04%2,700
Aug 25, 202622.6522.6522.6522.65+0.03+0.13%100
Aug 24, 202622.5822.6222.5822.62+0.01+0.04%800
Aug 21, 202622.6122.6122.6122.61+0.03+0.13%100
Aug 20, 202622.5822.5822.5822.58-0.06-0.27%100
Aug 19, 202622.6422.6422.6422.64+0.07+0.31%100
Aug 18, 202622.5722.5722.5722.57-0.03-0.13%100
Aug 17, 202622.6022.6022.6022.60-0.05-0.22%600
Aug 14, 202622.6522.6522.6522.650.000.00%100

65 days, newest first. Daily bars as drawn on the MFUL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.