Get the Stockscreener App
21.58
0.13%
0.028
After Hours:
21.55
-0.0284
-0.13%
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 May 30, 2025, is $21.58.
- Mindful Conservative Etf all-time high stock price is $22.18, occurred on December 05, 2024.
- 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 5.11% to $21.58 now.
- The 52-week high stock price for MFUL is $22.18, representing a 2.79% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for MFUL is $20.77, indicating a -3.75% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $21.58 | $21.52 | $0.0584 | 9,498.0 | +0.13% |
| May 29, 2025 | $21.55 | $21.53 | $0.0204 | 9,000.0 | +0.11% |
| May 28, 2025 | $21.54 | $21.52 | $0.02 | 2,432.0 | -0.20% |
| May 27, 2025 | $21.57 | $21.53 | $0.04 | 3,401.0 | +0.61% |
| May 23, 2025 | $21.46 | $21.44 | $0.02 | 1,694.0 | -0.09% |
| May 22, 2025 | $21.48 | $21.45 | $0.03 | 3,517.0 | +0.05% |
| May 21, 2025 | $21.55 | $21.45 | $0.10 | 7,016.0 | -0.59% |
| May 20, 2025 | $21.58 | $21.57 | $0.0101 | 1,292.0 | -0.10% |
| May 19, 2025 | $21.60 | $21.56 | $0.04 | 9,055.0 | +0.05% |
| May 16, 2025 | $21.59 | $21.58 | $0.01 | 1,878.0 | +0.14% |
| May 15, 2025 | $21.56 | $21.51 | $0.0501 | 6,395.0 | +0.27% |
| May 14, 2025 | $21.54 | $21.50 | $0.04 | 8,535.0 | -0.15% |
| May 13, 2025 | $21.54 | $21.52 | $0.02 | 2,476.0 | +0.20% |
| May 12, 2025 | $21.49 | $21.46 | $0.03 | 761.0 | +0.47% |
| May 09, 2025 | $21.41 | $21.33 | $0.075 | 2,285.0 | +0.00% |
| May 08, 2025 | $21.42 | $21.38 | $0.04 | 18,080.0 | +0.19% |
| May 07, 2025 | $21.36 | $21.33 | $0.0299 | 3,718.0 | +0.14% |
| May 06, 2025 | $21.35 | $21.30 | $0.045 | 7,075.0 | -0.05% |
| May 05, 2025 | $21.37 | $21.33 | $0.04 | 5,428.0 | -0.14% |
| May 02, 2025 | $21.38 | $21.36 | $0.02 | 2,553.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $21.60 | $21.30 | $0.30 | 116,954.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):