Skip to main content
logo
Collaborative Investment - Mindful Conservative ETF (MFUL)
BATS: MFUL · Real-Time Price · USD
21.66
+0.03 (0.14%)
At close: Apr 1, 2026, 4:00 PM EDT
21.66
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT

MFUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202621.5521.6221.5521.6221.620.75%719
Mar 30, 202621.4621.4621.4621.4621.460.02%153
Mar 27, 202621.4921.5021.4621.4621.46-0.24%1,408
Mar 26, 202621.5921.5921.5121.5121.51-0.66%360
Mar 25, 202621.6521.6521.6521.6521.650.30%163
Mar 24, 202621.6221.6221.5921.5921.59-0.06%1,514
Mar 23, 202621.6021.6621.6021.6021.600.32%9,969
Mar 20, 202621.5921.5921.5321.5321.53-0.80%1,411
Mar 19, 202621.6621.7121.6521.7121.70-0.05%2,682
Mar 18, 202621.7821.8021.7221.7221.72-0.50%10,519
Mar 17, 202621.8321.8321.8321.8321.830.18%7
Mar 16, 202621.7821.7921.7821.7921.790.37%308
Mar 13, 202621.7121.7121.7121.7121.71-0.24%60
Mar 12, 202621.7921.7921.7621.7621.76-0.43%581
Mar 11, 202621.8321.8621.8321.8521.85-0.15%7,150
Mar 10, 202621.9221.9221.8821.8821.88-0.08%257
Mar 9, 202621.9021.9021.9021.9021.900.18%408
Mar 6, 202621.8121.8621.8021.8621.86-0.46%1,614
Mar 5, 202621.9421.9621.9421.9621.96-0.44%551
Mar 4, 202622.0222.0622.0222.0622.060.26%818
Mar 3, 202622.0022.0022.0022.0022.00-0.78%407
Mar 2, 202622.1622.1722.1422.1722.17-0.14%1,380
Feb 27, 202622.1922.2222.1922.2122.210.05%1,026
Feb 26, 202622.2022.2022.2022.2022.20-0.05%101
Feb 25, 202622.1922.2122.1922.2122.210.09%232
Feb 24, 202622.1822.1922.1822.1922.190.24%335
Feb 23, 202622.1322.1322.1322.1322.13-0.23%231
Feb 20, 202622.1422.1822.1422.1822.180.15%973
Feb 19, 202622.1522.1522.1522.1522.15-0.09%10
Feb 18, 202622.1722.1722.1722.1722.170.14%18
Feb 17, 202622.1422.1422.1422.1422.14-0.09%152
Feb 13, 202622.1622.1622.1622.1622.160.18%236
Feb 12, 202622.1322.1322.1122.1222.12-0.32%644
Feb 11, 202622.1822.1922.1822.1922.190.11%275
Feb 10, 202622.1822.1922.1722.1722.170.05%327
Feb 9, 202622.1322.1622.1322.1622.160.16%1,718
Feb 6, 202622.1222.1222.1222.1222.120.67%324
Feb 5, 202621.9922.0021.9721.9721.97-0.39%690
Feb 4, 202622.0722.0722.0122.0622.060.04%1,439
Feb 3, 202622.0622.0721.9922.0522.05-0.03%2,592
Feb 2, 202622.0522.0622.0522.0622.060.15%284
Jan 30, 202621.9922.0321.9922.0322.03-1,144
Jan 29, 202622.0022.0322.0022.0322.030.07%248
Jan 28, 202622.0322.0322.0122.0122.01-0.07%858
Jan 27, 202622.0222.0322.0222.0322.030.23%883
Jan 26, 202621.9821.9821.9821.9821.980.15%141
Jan 23, 202621.9321.9421.9321.9421.940.01%283
Jan 22, 202621.9421.9421.9421.9421.940.16%45
Jan 21, 202621.8421.9021.8421.9021.900.50%266
Jan 20, 202621.8521.8521.7921.7921.79-0.66%505