Collaborative Investment - Mindful Conservative ETF (MFUL)
BATS: MFUL · Real-Time Price · USD
21.18
+0.07 (0.33%)
Apr 24, 2025, 12:16 PM EDT - Market open
MFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.33% | 3,082 |
| Apr 23, 2025 | 21.16 | 21.16 | 21.11 | 21.11 | 21.11 | 0.24% | 4,438 |
| Apr 22, 2025 | 20.81 | 21.10 | 20.81 | 21.06 | 21.06 | 0.29% | 7,343 |
| Apr 21, 2025 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | -0.43% | 3,131 |
| Apr 17, 2025 | 21.09 | 21.10 | 21.07 | 21.09 | 21.09 | - | 6,344 |
| Apr 16, 2025 | 20.87 | 21.11 | 20.87 | 21.09 | 21.09 | -0.05% | 24,914 |
| Apr 15, 2025 | 21.14 | 21.14 | 21.10 | 21.10 | 21.10 | -0.28% | 9,406 |
| Apr 14, 2025 | 21.10 | 21.16 | 21.04 | 21.16 | 21.16 | 0.71% | 11,411 |
| Apr 11, 2025 | 20.94 | 21.02 | 20.87 | 21.01 | 21.01 | 0.33% | 21,537 |
| Apr 10, 2025 | 21.00 | 21.03 | 20.87 | 20.94 | 20.94 | -0.99% | 27,091 |
| Apr 9, 2025 | 20.77 | 21.15 | 20.77 | 21.15 | 21.15 | 1.59% | 5,248 |
| Apr 8, 2025 | 21.05 | 21.05 | 20.79 | 20.82 | 20.82 | -0.48% | 10,957 |
| Apr 7, 2025 | 20.91 | 20.97 | 20.91 | 20.92 | 20.92 | -0.62% | 3,308 |
| Apr 4, 2025 | 21.22 | 21.22 | 21.05 | 21.05 | 21.05 | -1.68% | 4,559 |
| Apr 3, 2025 | 21.48 | 21.49 | 21.41 | 21.41 | 21.41 | -1.04% | 3,466 |
| Apr 2, 2025 | 21.60 | 21.64 | 21.60 | 21.64 | 21.64 | 0.16% | 3,154 |
| Apr 1, 2025 | 21.58 | 21.61 | 21.57 | 21.60 | 21.60 | -0.01% | 39,116 |
| Mar 31, 2025 | 21.54 | 21.62 | 21.54 | 21.60 | 21.60 | 0.29% | 3,547 |
| Mar 28, 2025 | 21.65 | 21.65 | 21.54 | 21.54 | 21.54 | -0.19% | 1,178 |
| Mar 27, 2025 | 21.61 | 21.62 | 21.58 | 21.58 | 21.58 | -0.28% | 9,585 |
| Mar 26, 2025 | 21.69 | 21.69 | 21.64 | 21.64 | 21.60 | -0.09% | 4,887 |
| Mar 25, 2025 | 21.69 | 21.69 | 21.66 | 21.66 | 21.62 | -0.09% | 10,346 |
| Mar 24, 2025 | 21.69 | 21.70 | 21.66 | 21.68 | 21.64 | 0.18% | 7,818 |
| Mar 21, 2025 | 21.64 | 21.66 | 21.63 | 21.64 | 21.60 | -0.09% | 8,711 |
| Mar 20, 2025 | 21.67 | 21.67 | 21.66 | 21.66 | 21.62 | -0.09% | 3,570 |
| Mar 19, 2025 | 21.64 | 21.68 | 21.64 | 21.68 | 21.64 | 0.51% | 3,203 |
| Mar 18, 2025 | 21.63 | 21.65 | 21.57 | 21.57 | 21.53 | -0.46% | 3,655 |
| Mar 17, 2025 | 21.64 | 21.69 | 21.64 | 21.67 | 21.63 | 0.38% | 3,939 |
| Mar 14, 2025 | 21.53 | 21.59 | 21.53 | 21.59 | 21.55 | 0.37% | 3,391 |
| Mar 13, 2025 | 21.52 | 21.52 | 21.50 | 21.51 | 21.47 | -0.07% | 2,739 |
| Mar 12, 2025 | 21.52 | 21.55 | 21.50 | 21.53 | 21.48 | -0.16% | 7,326 |
| Mar 11, 2025 | 21.59 | 21.60 | 21.55 | 21.56 | 21.52 | -0.37% | 6,298 |
| Mar 10, 2025 | 21.72 | 21.74 | 21.62 | 21.64 | 21.60 | -0.32% | 5,095 |
| Mar 7, 2025 | 21.70 | 21.73 | 21.70 | 21.71 | 21.67 | 0.37% | 14,778 |
| Mar 6, 2025 | 21.61 | 21.65 | 21.61 | 21.63 | 21.59 | -0.14% | 1,828 |
| Mar 5, 2025 | 21.63 | 21.66 | 21.61 | 21.66 | 21.62 | 0.10% | 1,863 |
| Mar 4, 2025 | 21.68 | 21.68 | 21.64 | 21.64 | 21.60 | -0.42% | 248,253 |
| Mar 3, 2025 | 21.80 | 21.81 | 21.73 | 21.73 | 21.69 | -0.16% | 12,283 |
| Feb 28, 2025 | 21.73 | 21.77 | 21.71 | 21.77 | 21.72 | 0.72% | 12,620 |
| Feb 27, 2025 | 21.70 | 21.72 | 21.61 | 21.61 | 21.57 | -0.37% | 7,466 |
| Feb 26, 2025 | 21.71 | 21.72 | 21.69 | 21.69 | 21.65 | -0.13% | 201,714 |
| Feb 25, 2025 | 21.72 | 21.73 | 21.70 | 21.72 | 21.68 | 0.05% | 1,673 |
| Feb 24, 2025 | 21.73 | 21.73 | 21.71 | 21.71 | 21.67 | - | 759 |
| Feb 21, 2025 | 21.77 | 21.77 | 21.71 | 21.71 | 21.67 | -0.27% | 3,669 |
| Feb 20, 2025 | 21.76 | 21.78 | 21.76 | 21.77 | 21.73 | - | 1,723 |
| Feb 19, 2025 | 21.76 | 21.78 | 21.76 | 21.77 | 21.73 | 0.09% | 1,774 |
| Feb 18, 2025 | 21.77 | 21.77 | 21.75 | 21.75 | 21.71 | -0.02% | 2,996 |
| Feb 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.71 | -0.07% | 1,751 |
| Feb 13, 2025 | 21.70 | 21.77 | 21.70 | 21.77 | 21.73 | 0.44% | 7,766 |
| Feb 12, 2025 | 21.67 | 21.68 | 21.65 | 21.68 | 21.63 | -0.12% | 934 |