Collaborative Investment - Mindful Conservative ETF (MFUL)
BATS: MFUL · Real-Time Price · USD
21.73
+0.06 (0.28%)
At close: Jun 30, 2025, 4:00 PM
21.73
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 21.70 | 21.71 | 21.70 | 21.71 | - | 0.18% | 2,806 |
| Jun 27, 2025 | 21.72 | 21.72 | 21.65 | 21.67 | 21.67 | 0.02% | 15,075 |
| Jun 26, 2025 | 21.64 | 21.67 | 21.64 | 21.67 | 21.67 | -0.34% | 20,027 |
| Jun 25, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.60 | -0.16% | 4,231 |
| Jun 24, 2025 | 21.75 | 21.78 | 21.75 | 21.78 | 21.64 | 0.37% | 16,744 |
| Jun 23, 2025 | 21.68 | 21.70 | 21.66 | 21.70 | 21.56 | 0.35% | 2,673 |
| Jun 20, 2025 | 21.64 | 21.66 | 21.61 | 21.62 | 21.48 | -0.16% | 2,997 |
| Jun 18, 2025 | 21.67 | 21.67 | 21.66 | 21.66 | 21.52 | -0.02% | 227 |
| Jun 17, 2025 | 21.67 | 21.68 | 21.65 | 21.66 | 21.52 | -0.18% | 1,713 |
| Jun 16, 2025 | 21.72 | 21.72 | 21.70 | 21.70 | 21.56 | 0.28% | 952 |
| Jun 13, 2025 | 21.67 | 21.69 | 21.64 | 21.64 | 21.50 | -0.37% | 3,605 |
| Jun 12, 2025 | 21.70 | 21.72 | 21.70 | 21.72 | 21.58 | 0.12% | 402 |
| Jun 11, 2025 | 21.70 | 21.70 | 21.68 | 21.70 | 21.56 | 0.07% | 1,002 |
| Jun 10, 2025 | 21.67 | 21.68 | 21.67 | 21.68 | 21.54 | 0.05% | 2,903 |
| Jun 9, 2025 | 21.65 | 21.68 | 21.65 | 21.67 | 21.53 | 0.07% | 4,664 |
| Jun 6, 2025 | 21.66 | 21.66 | 21.64 | 21.66 | 21.52 | 0.16% | 6,652 |
| Jun 5, 2025 | 21.64 | 21.66 | 21.61 | 21.62 | 21.48 | -0.13% | 4,925 |
| Jun 4, 2025 | 21.65 | 21.67 | 21.65 | 21.65 | 21.51 | 0.16% | 2,444 |
| Jun 3, 2025 | 21.58 | 21.62 | 21.58 | 21.62 | 21.48 | 0.09% | 15,717 |
| Jun 2, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 21.46 | 0.08% | 1,313 |
| May 30, 2025 | 21.54 | 21.58 | 21.52 | 21.58 | 21.44 | 0.13% | 9,498 |
| May 29, 2025 | 21.54 | 21.55 | 21.53 | 21.55 | 21.42 | 0.11% | 9,000 |
| May 28, 2025 | 21.52 | 21.54 | 21.52 | 21.53 | 21.39 | -0.20% | 2,432 |
| May 27, 2025 | 21.53 | 21.57 | 21.53 | 21.57 | 21.43 | 0.61% | 3,401 |
| May 23, 2025 | 21.44 | 21.46 | 21.44 | 21.44 | 21.31 | -0.09% | 1,694 |
| May 22, 2025 | 21.45 | 21.48 | 21.45 | 21.46 | 21.33 | 0.05% | 3,517 |
| May 21, 2025 | 21.54 | 21.55 | 21.45 | 21.45 | 21.32 | -0.59% | 7,016 |
| May 20, 2025 | 21.58 | 21.58 | 21.57 | 21.58 | 21.44 | -0.10% | 1,292 |
| May 19, 2025 | 21.56 | 21.60 | 21.56 | 21.60 | 21.46 | 0.05% | 9,055 |
| May 16, 2025 | 21.58 | 21.59 | 21.58 | 21.59 | 21.45 | 0.14% | 1,878 |
| May 15, 2025 | 21.51 | 21.56 | 21.51 | 21.56 | 21.42 | 0.27% | 6,395 |
| May 14, 2025 | 21.54 | 21.54 | 21.50 | 21.50 | 21.37 | -0.15% | 8,535 |
| May 13, 2025 | 21.52 | 21.54 | 21.52 | 21.53 | 21.40 | 0.20% | 2,476 |
| May 12, 2025 | 21.46 | 21.49 | 21.46 | 21.49 | 21.36 | 0.47% | 761 |
| May 9, 2025 | 21.33 | 21.41 | 21.33 | 21.39 | 21.26 | - | 2,285 |
| May 8, 2025 | 21.38 | 21.42 | 21.38 | 21.39 | 21.26 | 0.19% | 18,080 |
| May 7, 2025 | 21.35 | 21.36 | 21.33 | 21.35 | 21.22 | 0.14% | 3,718 |
| May 6, 2025 | 21.31 | 21.35 | 21.31 | 21.32 | 21.19 | -0.05% | 7,075 |
| May 5, 2025 | 21.34 | 21.37 | 21.33 | 21.33 | 21.20 | -0.14% | 5,428 |
| May 2, 2025 | 21.36 | 21.38 | 21.36 | 21.36 | 21.23 | 0.28% | 2,553 |
| May 1, 2025 | 21.35 | 21.35 | 21.30 | 21.30 | 21.17 | -0.09% | 1,367 |
| Apr 30, 2025 | 21.21 | 21.32 | 21.21 | 21.32 | 21.19 | 0.09% | 1,521 |
| Apr 29, 2025 | 21.28 | 21.30 | 21.28 | 21.30 | 21.17 | 0.19% | 2,950 |
| Apr 28, 2025 | 21.25 | 21.29 | 21.23 | 21.26 | 21.13 | 0.02% | 2,736 |
| Apr 25, 2025 | 21.22 | 21.26 | 21.21 | 21.26 | 21.12 | 0.26% | 3,728 |
| Apr 24, 2025 | 21.15 | 21.20 | 21.15 | 21.20 | 21.07 | 0.43% | 4,106 |
| Apr 23, 2025 | 21.16 | 21.16 | 21.11 | 21.11 | 20.98 | 0.24% | 4,438 |
| Apr 22, 2025 | 20.81 | 21.10 | 20.81 | 21.06 | 20.93 | 0.29% | 7,343 |
| Apr 21, 2025 | 21.00 | 21.01 | 20.99 | 21.00 | 20.87 | -0.43% | 3,131 |
| Apr 17, 2025 | 21.09 | 21.10 | 21.07 | 21.09 | 20.96 | - | 6,344 |