Collaborative Investment - Mindful Conservative ETF (MFUL)
BATS: MFUL · Real-Time Price · USD
22.29
0.00 (0.00%)
Oct 27, 2025, 4:00 PM EDT - Market open
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.12% | 1,435 |
| Oct 24, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.28% | 17,333 |
| Oct 23, 2025 | 22.19 | 22.21 | 22.19 | 22.20 | 22.20 | 0.13% | 7,111 |
| Oct 22, 2025 | 22.17 | 22.18 | 22.16 | 22.17 | 22.17 | -0.22% | 50,495 |
| Oct 21, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 22.22 | - | 6,036 |
| Oct 20, 2025 | 22.21 | 22.23 | 22.21 | 22.22 | 22.22 | 0.21% | 14,015 |
| Oct 17, 2025 | 22.15 | 22.17 | 22.14 | 22.17 | 22.17 | 0.02% | 23,549 |
| Oct 16, 2025 | 22.17 | 22.19 | 22.17 | 22.17 | 22.17 | -0.12% | 7,203 |
| Oct 15, 2025 | 22.23 | 22.23 | 22.17 | 22.20 | 22.20 | 0.05% | 8,103 |
| Oct 14, 2025 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | 0.12% | 3,254 |
| Oct 13, 2025 | 22.13 | 22.16 | 22.13 | 22.16 | 22.16 | 0.42% | 2,645 |
| Oct 10, 2025 | 22.17 | 22.17 | 22.07 | 22.07 | 22.07 | -0.34% | 16,945 |
| Oct 9, 2025 | 22.15 | 22.15 | 22.13 | 22.14 | 22.14 | -0.15% | 12,322 |
| Oct 8, 2025 | 22.17 | 22.18 | 22.17 | 22.18 | 22.18 | 0.11% | 783 |
| Oct 7, 2025 | 22.14 | 22.15 | 22.14 | 22.15 | 22.15 | -0.04% | 4,688 |
| Oct 6, 2025 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | -0.09% | 10,638 |
| Oct 3, 2025 | 22.19 | 22.19 | 22.18 | 22.18 | 22.18 | 0.04% | 26,691 |
| Oct 2, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 22.17 | 0.04% | 31,863 |
| Oct 1, 2025 | 22.15 | 22.16 | 22.13 | 22.16 | 22.16 | 0.16% | 56,813 |
| Sep 30, 2025 | 22.11 | 22.13 | 22.10 | 22.13 | 22.13 | 0.07% | 12,020 |
| Sep 29, 2025 | 22.25 | 22.25 | 22.06 | 22.11 | 22.11 | 0.05% | 14,365 |
| Sep 26, 2025 | 22.08 | 22.10 | 22.07 | 22.10 | 22.10 | -0.37% | 27,631 |
| Sep 25, 2025 | 22.18 | 22.19 | 22.16 | 22.18 | 22.05 | -0.18% | 4,504 |
| Sep 24, 2025 | 22.25 | 22.25 | 22.22 | 22.22 | 22.09 | -0.16% | 10,857 |
| Sep 23, 2025 | 22.27 | 22.27 | 22.25 | 22.26 | 22.13 | -0.02% | 8,036 |
| Sep 22, 2025 | 22.25 | 22.27 | 22.24 | 22.26 | 22.13 | 0.04% | 51,660 |
| Sep 19, 2025 | 22.25 | 22.26 | 22.23 | 22.25 | 22.12 | 0.04% | 2,776 |
| Sep 18, 2025 | 22.22 | 22.26 | 22.22 | 22.24 | 22.11 | 0.06% | 12,404 |
| Sep 17, 2025 | 22.26 | 22.26 | 22.20 | 22.23 | 22.10 | -0.04% | 49,843 |
| Sep 16, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.11 | 0.02% | 20,235 |
| Sep 15, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.10 | 0.14% | 1,085 |
| Sep 12, 2025 | 22.20 | 22.20 | 22.19 | 22.20 | 22.07 | -0.09% | 6,250 |
| Sep 11, 2025 | 22.22 | 22.22 | 22.21 | 22.22 | 22.09 | 0.25% | 16,922 |
| Sep 10, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.04 | 0.07% | 8,770 |
| Sep 9, 2025 | 22.04 | 22.17 | 22.00 | 22.15 | 22.02 | -0.07% | 10,972 |
| Sep 8, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.04 | 0.14% | 2,595 |
| Sep 5, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | 22.01 | 0.23% | 643 |
| Sep 4, 2025 | 22.06 | 22.09 | 22.06 | 22.09 | 21.96 | 0.23% | 1,478 |
| Sep 3, 2025 | 22.04 | 22.04 | 22.03 | 22.04 | 21.91 | 0.03% | 7,677 |
| Sep 2, 2025 | 21.99 | 22.03 | 21.98 | 22.03 | 21.90 | -0.17% | 4,312 |
| Aug 29, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.94 | -0.09% | 217 |
| Aug 28, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | 21.96 | 0.05% | 3,549 |
| Aug 27, 2025 | 22.05 | 22.07 | 22.05 | 22.07 | 21.95 | 0.09% | 1,887 |
| Aug 26, 2025 | 22.03 | 22.06 | 22.03 | 22.05 | 21.93 | 0.06% | 2,654 |
| Aug 25, 2025 | 22.04 | 22.05 | 22.04 | 22.04 | 21.91 | -0.06% | 5,446 |
| Aug 22, 2025 | 22.04 | 22.06 | 22.04 | 22.05 | 21.93 | 0.54% | 9,390 |
| Aug 21, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.81 | -0.13% | 19,212 |
| Aug 20, 2025 | 21.93 | 21.96 | 21.93 | 21.96 | 21.84 | 0.04% | 1,117 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.96 | 21.96 | 21.83 | -0.14% | 2,752 |
| Aug 18, 2025 | 21.98 | 21.99 | 21.97 | 21.99 | 21.86 | -0.02% | 1,470 |