Collaborative Investment - Mindful Conservative ETF (MFUL)
BATS: MFUL · Real-Time Price · USD
22.23
-0.01 (-0.04%)
At close: Sep 17, 2025, 4:00 PM EDT
22.23
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.24 | 0.02% | 20,235 |
| Sep 15, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.14% | 1,085 |
| Sep 12, 2025 | 22.20 | 22.20 | 22.19 | 22.20 | 22.20 | -0.09% | 6,250 |
| Sep 11, 2025 | 22.22 | 22.22 | 22.21 | 22.22 | 22.22 | 0.25% | 16,922 |
| Sep 10, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.17 | 0.07% | 8,770 |
| Sep 9, 2025 | 22.04 | 22.17 | 22.00 | 22.15 | 22.15 | -0.07% | 10,972 |
| Sep 8, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.17 | 0.14% | 2,595 |
| Sep 5, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | 0.23% | 643 |
| Sep 4, 2025 | 22.06 | 22.09 | 22.06 | 22.09 | 22.09 | 0.23% | 1,478 |
| Sep 3, 2025 | 22.04 | 22.04 | 22.03 | 22.04 | 22.04 | 0.03% | 7,677 |
| Sep 2, 2025 | 21.99 | 22.03 | 21.98 | 22.03 | 22.03 | -0.17% | 4,312 |
| Aug 29, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% | 217 |
| Aug 28, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | 22.09 | 0.05% | 3,549 |
| Aug 27, 2025 | 22.05 | 22.07 | 22.05 | 22.07 | 22.07 | 0.09% | 1,887 |
| Aug 26, 2025 | 22.03 | 22.06 | 22.03 | 22.05 | 22.05 | 0.06% | 2,654 |
| Aug 25, 2025 | 22.04 | 22.05 | 22.04 | 22.04 | 22.04 | -0.06% | 5,446 |
| Aug 22, 2025 | 22.04 | 22.06 | 22.04 | 22.05 | 22.05 | 0.54% | 9,390 |
| Aug 21, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.13% | 19,212 |
| Aug 20, 2025 | 21.93 | 21.96 | 21.93 | 21.96 | 21.96 | 0.04% | 1,117 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.96 | 21.96 | 21.96 | -0.14% | 2,752 |
| Aug 18, 2025 | 21.98 | 21.99 | 21.97 | 21.99 | 21.99 | -0.02% | 1,470 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | -0.07% | 4,403 |
| Aug 14, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.11% | 1,141 |
| Aug 13, 2025 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 0.20% | 10,326 |
| Aug 12, 2025 | 21.96 | 21.99 | 21.96 | 21.99 | 21.99 | 0.23% | 777 |
| Aug 11, 2025 | 21.96 | 21.96 | 21.94 | 21.94 | 21.94 | -0.05% | 2,204 |
| Aug 8, 2025 | 21.95 | 21.95 | 21.94 | 21.95 | 21.95 | 0.09% | 2,051 |
| Aug 7, 2025 | 21.94 | 21.94 | 21.93 | 21.93 | 21.93 | -0.03% | 775 |
| Aug 6, 2025 | 21.91 | 21.93 | 21.91 | 21.93 | 21.93 | 0.14% | 1,257 |
| Aug 5, 2025 | 21.92 | 21.92 | 21.89 | 21.90 | 21.90 | -0.12% | 2,770 |
| Aug 4, 2025 | 21.89 | 21.93 | 21.89 | 21.93 | 21.93 | 0.37% | 1,701 |
| Aug 1, 2025 | 21.84 | 21.86 | 21.83 | 21.85 | 21.85 | -0.17% | 1,723 |
| Jul 31, 2025 | 21.94 | 21.94 | 21.88 | 21.88 | 21.88 | -0.03% | 1,224 |
| Jul 30, 2025 | 21.92 | 21.94 | 21.89 | 21.89 | 21.89 | -0.16% | 3,521 |
| Jul 29, 2025 | 21.92 | 21.93 | 21.92 | 21.93 | 21.93 | 0.03% | 943 |
| Jul 28, 2025 | 21.93 | 21.94 | 21.92 | 21.92 | 21.92 | -0.09% | 2,949 |
| Jul 25, 2025 | 21.92 | 21.94 | 21.92 | 21.94 | 21.94 | 0.05% | 7,013 |
| Jul 24, 2025 | 21.93 | 21.94 | 21.93 | 21.93 | 21.93 | 0.02% | 2,623 |
| Jul 23, 2025 | 21.91 | 21.93 | 21.91 | 21.93 | 21.93 | 0.11% | 5,523 |
| Jul 22, 2025 | 21.88 | 21.91 | 21.88 | 21.90 | 21.90 | 0.09% | 2,176 |
| Jul 21, 2025 | 21.92 | 21.92 | 21.88 | 21.88 | 21.88 | 0.09% | 3,890 |
| Jul 18, 2025 | 21.87 | 21.87 | 21.86 | 21.86 | 21.86 | 0.03% | 4,487 |
| Jul 17, 2025 | 21.85 | 21.86 | 21.84 | 21.86 | 21.86 | 0.25% | 1,271 |
| Jul 16, 2025 | 21.78 | 21.81 | 21.75 | 21.80 | 21.80 | - | 5,800 |
| Jul 15, 2025 | 21.79 | 21.80 | 21.78 | 21.80 | 21.80 | 0.02% | 4,922 |
| Jul 14, 2025 | 21.79 | 21.80 | 21.79 | 21.80 | 21.80 | 0.06% | 4,207 |
| Jul 11, 2025 | 21.78 | 21.79 | 21.78 | 21.78 | 21.78 | -0.11% | 2,896 |
| Jul 10, 2025 | 21.79 | 21.82 | 21.79 | 21.81 | 21.81 | 0.07% | 1,450 |
| Jul 9, 2025 | 21.76 | 21.79 | 21.76 | 21.79 | 21.79 | 0.23% | 2,020 |
| Jul 8, 2025 | 21.72 | 21.74 | 21.72 | 21.74 | 21.74 | -0.02% | 6,933 |