Get the Stockscreener App
22.10
0.41%
-0.091
Mindful Conservative Etf Stock (MFUL) Price History
The historical daily chart and data for Mindful Conservative Etf stock (MFUL), show that the latest closing stock price as of November 04, 2025, is $22.10.
- Mindful Conservative Etf all-time high stock price is $22.30, occurred on October 28, 2025.
- The lowest Mindful Conservative Etf stock price recorded was $20.53 on December 19, 2023. Since then, Mindful Conservative Etf's stock price has risen over 7.65% to $22.10 now.
- The 52-week high stock price for MFUL is $22.30, representing a 0.92% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for MFUL is $20.77, indicating a -6.02% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MFUL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $22.13 | $22.13 | $0.00 | 47,626.0 | -0.27% |
| Nov 03, 2025 | $22.19 | $22.19 | $0.00 | 277.0 | -0.03% |
| Oct 31, 2025 | $22.20 | $22.15 | $0.05 | 3,179.0 | +0.08% |
| Oct 30, 2025 | $22.21 | $22.18 | $0.0293 | 724.0 | -0.24% |
| Oct 29, 2025 | $22.30 | $22.21 | $0.09 | 59,178.0 | -0.16% |
| Oct 28, 2025 | $22.30 | $22.27 | $0.033 | 11,699.0 | -0.09% |
| Oct 27, 2025 | $22.29 | $22.29 | $0.00 | 1,435.0 | +0.12% |
| Oct 24, 2025 | $22.26 | $22.26 | $0.0025 | 17,333.0 | +0.28% |
| Oct 23, 2025 | $22.21 | $22.19 | $0.02 | 7,111.0 | +0.13% |
| Oct 22, 2025 | $22.18 | $22.16 | $0.021 | 50,495.0 | -0.22% |
| Oct 21, 2025 | $22.24 | $22.22 | $0.02 | 6,036.0 | +0.00% |
| Oct 20, 2025 | $22.23 | $22.21 | $0.02 | 14,015.0 | +0.21% |
| Oct 17, 2025 | $22.17 | $22.14 | $0.0343 | 23,549.0 | +0.02% |
| Oct 16, 2025 | $22.19 | $22.17 | $0.0211 | 7,203.0 | -0.12% |
| Oct 15, 2025 | $22.23 | $22.17 | $0.06 | 8,103.0 | +0.05% |
| Oct 14, 2025 | $22.19 | $22.17 | $0.02 | 3,254.0 | +0.12% |
| Oct 13, 2025 | $22.16 | $22.13 | $0.0294 | 2,645.0 | +0.42% |
| Oct 10, 2025 | $22.17 | $22.07 | $0.1033 | 16,945.0 | -0.34% |
| Oct 09, 2025 | $22.15 | $22.13 | $0.02 | 12,322.0 | -0.15% |
| Oct 08, 2025 | $22.18 | $22.17 | $0.005 | 783.0 | +0.11% |
| Oct 07, 2025 | $22.15 | $22.14 | $0.0107 | 4,688.0 | -0.04% |
Mindful Conservative Etf Stock (MFUL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mindful Conservative Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFUL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mindful Conservative Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mindful Conservative Etf Stock (MFUL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $22.19 | $22.13 | $0.061 | 47,903.0 | -0.30% |
| Oct, 2025 | $22.30 | $22.07 | $0.2363 | 376,702.0 | +0.33% |
| Sep, 2025 | $22.27 | $21.98 | $0.2901 | 275,035.0 | +0.27% |
| Aug, 2025 | $22.09 | $21.83 | $0.26 | 76,820.0 | +0.83% |
| Jul, 2025 | $21.94 | $21.72 | $0.2211 | 126,679.0 | +0.71% |
| Jun, 2025 | $21.77 | $21.55 | $0.225 | 115,052.0 | +0.70% |
| May, 2025 | $21.60 | $21.30 | $0.30 | 107,456.0 | +1.21% |
| Apr, 2025 | $21.64 | $20.77 | $0.865 | 200,456.0 | -1.31% |
| Mar, 2025 | $21.81 | $21.50 | $0.31 | 116,041.0 | -0.75% |
| Feb, 2025 | $21.78 | $21.61 | $0.17 | 283,189.0 | +0.42% |
| Jan, 2025 | $21.75 | $21.39 | $0.36 | 130,620.0 | +0.83% |
Mindful Conservative Etf Stock (MFUL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.18 | $21.40 | $0.78 | 150,958.0 | -2.89% |
| Nov, 2024 | $22.17 | $21.67 | $0.50 | 147,075.0 | +2.12% |
| Oct, 2024 | $21.92 | $21.69 | $0.23 | 167,173.0 | -0.64% |
| Sep, 2024 | $22.12 | $21.73 | $0.39 | 143,629.0 | -0.27% |
| Aug, 2024 | $21.90 | $21.36 | $0.539 | 362,525.0 | +0.53% |
| Jul, 2024 | $21.79 | $21.37 | $0.42 | 318,576.0 | +1.61% |
| Jun, 2024 | $21.51 | $21.15 | $0.36 | 127,061.0 | +0.79% |
| May, 2024 | $21.36 | $20.96 | $0.40 | 161,567.0 | +1.48% |
| Apr, 2024 | $21.35 | $20.88 | $0.47 | 374,450.0 | -1.91% |
| Mar, 2024 | $21.39 | $21.01 | $0.38 | 152,424.0 | +1.62% |
| Feb, 2024 | $21.03 | $20.75 | $0.2798 | 335,580.0 | +0.72% |
| Jan, 2024 | $20.96 | $20.64 | $0.3199 | 204,522.0 | -0.25% |
Mindful Conservative Etf Stock (MFUL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.93 | $20.53 | $1.40 | 305,686.0 | -3.12% |
| Nov, 2023 | $21.61 | $20.83 | $0.78 | 857,888.0 | +2.83% |
| Oct, 2023 | $21.29 | $20.85 | $0.435 | 376,565.0 | +0.00% |
0.38%
Cap:
|
Volume (24h):