Collaborative Investment - Mindful Conservative ETF (MFUL)
BATS: MFUL · Real-Time Price · USD
22.13
-0.08 (-0.36%)
Dec 12, 2025, 4:00 PM EST - Market closed
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 22.19 | 22.19 | 22.11 | 22.13 | 22.13 | -0.36% | 2,036 |
| Dec 11, 2025 | 22.18 | 22.22 | 22.18 | 22.21 | 22.21 | 0.13% | 8,182 |
| Dec 10, 2025 | 21.30 | 22.18 | 21.30 | 22.18 | 22.18 | 0.27% | 12,490 |
| Dec 9, 2025 | 22.14 | 22.15 | 22.12 | 22.12 | 22.12 | 0.01% | 3,193 |
| Dec 8, 2025 | 22.11 | 22.12 | 22.11 | 22.12 | 22.12 | -0.18% | 30,451 |
| Dec 5, 2025 | 22.17 | 22.18 | 22.16 | 22.16 | 22.16 | 0.02% | 67,319 |
| Dec 4, 2025 | 22.14 | 22.16 | 22.14 | 22.16 | 22.16 | 0.07% | 22,417 |
| Dec 3, 2025 | 22.11 | 22.15 | 22.11 | 22.14 | 22.14 | 0.18% | 45,919 |
| Dec 2, 2025 | 22.12 | 22.12 | 22.08 | 22.10 | 22.10 | -0.02% | 4,741 |
| Dec 1, 2025 | 22.12 | 22.12 | 22.11 | 22.11 | 22.11 | -0.26% | 521 |
| Nov 28, 2025 | 22.13 | 22.16 | 22.13 | 22.16 | 22.16 | 0.14% | 26,997 |
| Nov 26, 2025 | 22.06 | 22.13 | 22.06 | 22.13 | 22.13 | 0.36% | 8,445 |
| Nov 25, 2025 | 21.95 | 22.05 | 21.95 | 22.05 | 22.05 | 0.33% | 19,423 |
| Nov 24, 2025 | 21.91 | 21.98 | 21.91 | 21.98 | 21.98 | 0.58% | 2,004 |
| Nov 21, 2025 | 21.85 | 21.86 | 21.84 | 21.85 | 21.85 | 0.24% | 1,140 |
| Nov 20, 2025 | 21.94 | 21.94 | 21.80 | 21.80 | 21.80 | -0.49% | 13,262 |
| Nov 19, 2025 | 21.94 | 21.94 | 21.89 | 21.91 | 21.91 | 0.03% | 22,078 |
| Nov 18, 2025 | 21.88 | 21.92 | 21.86 | 21.90 | 21.90 | -0.05% | 10,707 |
| Nov 17, 2025 | 21.94 | 21.98 | 21.89 | 21.91 | 21.91 | -0.35% | 28,060 |
| Nov 14, 2025 | 22.02 | 22.02 | 21.98 | 21.99 | 21.99 | -0.08% | 21,111 |
| Nov 13, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | -0.69% | 1,116 |
| Nov 12, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.05% | 28 |
| Nov 11, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - | 144 |
| Nov 10, 2025 | 22.12 | 22.18 | 22.12 | 22.17 | 22.17 | 0.47% | 17,527 |
| Nov 7, 2025 | 21.98 | 22.06 | 21.98 | 22.06 | 22.06 | 0.02% | 11,713 |
| Nov 6, 2025 | 22.06 | 22.08 | 22.05 | 22.06 | 22.06 | -0.38% | 12,302 |
| Nov 5, 2025 | 22.12 | 22.15 | 22.12 | 22.15 | 22.14 | 0.29% | 17,687 |
| Nov 4, 2025 | 22.13 | 22.13 | 22.08 | 22.08 | 22.08 | -0.50% | 49,910 |
| Nov 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.03% | 277 |
| Oct 31, 2025 | 22.20 | 22.20 | 22.15 | 22.20 | 22.20 | 0.08% | 3,179 |
| Oct 30, 2025 | 22.21 | 22.21 | 22.18 | 22.18 | 22.18 | -0.24% | 724 |
| Oct 29, 2025 | 22.28 | 22.30 | 22.21 | 22.24 | 22.24 | -0.16% | 59,178 |
| Oct 28, 2025 | 22.29 | 22.30 | 22.27 | 22.27 | 22.27 | -0.09% | 11,699 |
| 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 |