Collaborative Investment - Mindful Conservative ETF (MFUL)
BATS: MFUL · Real-Time Price · USD
21.85
-0.03 (-0.14%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 21.83 | 21.86 | 21.83 | 21.85 | 21.85 | -0.15% | 7,150 |
| Mar 10, 2026 | 21.92 | 21.92 | 21.88 | 21.88 | 21.88 | -0.08% | 257 |
| Mar 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.18% | 408 |
| Mar 6, 2026 | 21.81 | 21.86 | 21.80 | 21.86 | 21.86 | -0.46% | 1,614 |
| Mar 5, 2026 | 21.94 | 21.96 | 21.94 | 21.96 | 21.96 | -0.44% | 551 |
| Mar 4, 2026 | 22.02 | 22.06 | 22.02 | 22.06 | 22.06 | 0.26% | 818 |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.78% | 407 |
| Mar 2, 2026 | 22.16 | 22.17 | 22.14 | 22.17 | 22.17 | -0.14% | 1,380 |
| Feb 27, 2026 | 22.19 | 22.22 | 22.19 | 22.21 | 22.21 | 0.05% | 1,026 |
| Feb 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.05% | 101 |
| Feb 25, 2026 | 22.19 | 22.21 | 22.19 | 22.21 | 22.21 | 0.09% | 232 |
| Feb 24, 2026 | 22.18 | 22.19 | 22.18 | 22.19 | 22.19 | 0.24% | 335 |
| Feb 23, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.23% | 231 |
| Feb 20, 2026 | 22.14 | 22.18 | 22.14 | 22.18 | 22.18 | 0.15% | 973 |
| Feb 19, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.09% | 10 |
| Feb 18, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.14% | 18 |
| Feb 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.09% | 152 |
| Feb 13, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.18% | 236 |
| Feb 12, 2026 | 22.13 | 22.13 | 22.11 | 22.12 | 22.12 | -0.32% | 644 |
| Feb 11, 2026 | 22.18 | 22.19 | 22.18 | 22.19 | 22.19 | 0.11% | 275 |
| Feb 10, 2026 | 22.18 | 22.19 | 22.17 | 22.17 | 22.17 | 0.05% | 327 |
| Feb 9, 2026 | 22.13 | 22.16 | 22.13 | 22.16 | 22.16 | 0.16% | 1,718 |
| Feb 6, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.67% | 324 |
| Feb 5, 2026 | 21.99 | 22.00 | 21.97 | 21.97 | 21.97 | -0.39% | 690 |
| Feb 4, 2026 | 22.07 | 22.07 | 22.01 | 22.06 | 22.06 | 0.04% | 1,439 |
| Feb 3, 2026 | 22.06 | 22.07 | 21.99 | 22.05 | 22.05 | -0.03% | 2,592 |
| Feb 2, 2026 | 22.05 | 22.06 | 22.05 | 22.06 | 22.06 | 0.15% | 284 |
| Jan 30, 2026 | 21.99 | 22.03 | 21.99 | 22.03 | 22.03 | - | 1,144 |
| Jan 29, 2026 | 22.00 | 22.03 | 22.00 | 22.03 | 22.03 | 0.07% | 248 |
| Jan 28, 2026 | 22.03 | 22.03 | 22.01 | 22.01 | 22.01 | -0.07% | 858 |
| Jan 27, 2026 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 0.23% | 883 |
| Jan 26, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.15% | 141 |
| Jan 23, 2026 | 21.93 | 21.94 | 21.93 | 21.94 | 21.94 | 0.01% | 283 |
| Jan 22, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.16% | 45 |
| Jan 21, 2026 | 21.84 | 21.90 | 21.84 | 21.90 | 21.90 | 0.50% | 266 |
| Jan 20, 2026 | 21.85 | 21.85 | 21.79 | 21.79 | 21.79 | -0.66% | 505 |
| Jan 16, 2026 | 20.89 | 21.95 | 20.89 | 21.94 | 21.94 | - | 7,065 |
| Jan 15, 2026 | 21.98 | 21.98 | 21.94 | 21.94 | 21.94 | 0.02% | 3,433 |
| Jan 14, 2026 | 21.92 | 21.94 | 21.92 | 21.94 | 21.94 | 0.11% | 473 |
| Jan 13, 2026 | 21.90 | 21.91 | 21.90 | 21.91 | 21.91 | -0.05% | 1,010 |
| Jan 12, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.14% | 283 |
| Jan 9, 2026 | 21.90 | 21.90 | 21.89 | 21.89 | 21.89 | 0.16% | 504 |
| Jan 8, 2026 | 21.84 | 21.86 | 21.84 | 21.86 | 21.85 | 0.16% | 1,713 |
| Jan 7, 2026 | 21.84 | 21.84 | 21.82 | 21.82 | 21.82 | -0.25% | 1,387 |
| Jan 6, 2026 | 21.85 | 21.88 | 21.85 | 21.87 | 21.87 | 0.20% | 3,428 |
| Jan 5, 2026 | 21.83 | 21.85 | 21.82 | 21.83 | 21.83 | 0.28% | 2,797 |
| Jan 2, 2026 | 21.76 | 21.78 | 21.75 | 21.77 | 21.77 | 0.13% | 2,423 |
| Dec 31, 2025 | 21.76 | 21.76 | 21.74 | 21.74 | 21.74 | -0.25% | 516 |
| Dec 30, 2025 | 21.79 | 21.80 | 21.79 | 21.80 | 21.79 | 0.02% | 10,829 |
| Dec 29, 2025 | 21.79 | 21.80 | 21.79 | 21.79 | 21.79 | -0.14% | 2,562 |