Get the Stockscreener App
21.67
0.02%
0.005
After Hours:
21.67
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 June 27, 2025, is $21.67.
- 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 5.55% to $21.67 now.
- The 52-week high stock price for MFUL is $22.18, representing a 2.35% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for MFUL is $20.77, indicating a -4.15% 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $21.72 | $21.65 | $0.0699 | 15,075.0 | +0.02% |
| Jun 26, 2025 | $21.66 | $21.64 | $0.03 | 20,027.0 | -0.34% |
| Jun 25, 2025 | $21.74 | $21.74 | $0.0001 | 4,231.0 | -0.16% |
| Jun 24, 2025 | $21.77 | $21.75 | $0.025 | 16,744.0 | +0.37% |
| Jun 23, 2025 | $21.70 | $21.66 | $0.04 | 2,673.0 | +0.35% |
| Jun 20, 2025 | $21.66 | $21.61 | $0.049 | 2,997.0 | -0.16% |
| Jun 18, 2025 | $21.67 | $21.66 | $0.0152 | 227.0 | -0.02% |
| Jun 17, 2025 | $21.68 | $21.65 | $0.03 | 1,713.0 | -0.18% |
| Jun 16, 2025 | $21.72 | $21.70 | $0.02 | 952.0 | +0.28% |
| Jun 13, 2025 | $21.69 | $21.64 | $0.05 | 3,605.0 | -0.37% |
| Jun 12, 2025 | $21.72 | $21.70 | $0.0208 | 402.0 | +0.11% |
| Jun 11, 2025 | $21.70 | $21.68 | $0.021 | 1,002.0 | +0.07% |
| Jun 10, 2025 | $21.68 | $21.67 | $0.011 | 2,903.0 | +0.05% |
| Jun 09, 2025 | $21.68 | $21.65 | $0.03 | 4,664.0 | +0.07% |
| Jun 06, 2025 | $21.66 | $21.64 | $0.02 | 6,652.0 | +0.16% |
| Jun 05, 2025 | $21.66 | $21.61 | $0.05 | 4,925.0 | -0.14% |
| Jun 04, 2025 | $21.67 | $21.65 | $0.02 | 2,444.0 | +0.16% |
| Jun 03, 2025 | $21.62 | $21.58 | $0.04 | 15,717.0 | +0.09% |
| Jun 02, 2025 | $21.60 | $21.55 | $0.0454 | 1,313.0 | +0.08% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $21.77 | $21.55 | $0.225 | 123,341.0 | +0.42% |
| 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% |
0.28%
Cap:
|
Volume (24h):