Get the Stockscreener App
21.76
0.30%
-0.065
After Hours:
21.72
-0.04
-0.18%
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 March 18, 2026, is $21.76.
- 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 5.99% to $21.76 now.
- The 52-week high stock price for MFUL is $22.30, representing a 2.50% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for MFUL is $20.77, indicating a -4.55% 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 |
|---|---|---|---|---|---|
| Mar 18, 2026 | $21.80 | $21.74 | $0.06 | 10,514.0 | -0.30% |
| Mar 17, 2026 | $21.82 | $21.82 | $0.00 | 7.00 | +0.18% |
| Mar 16, 2026 | $21.79 | $21.78 | $0.005 | 308.0 | +0.37% |
| Mar 13, 2026 | $21.70 | $21.70 | $0.00 | 60.00 | -0.24% |
| Mar 12, 2026 | $21.79 | $21.76 | $0.0332 | 581.0 | -0.43% |
| Mar 11, 2026 | $21.86 | $21.83 | $0.03 | 7,150.0 | -0.15% |
| Mar 10, 2026 | $21.92 | $21.88 | $0.0377 | 257.0 | -0.08% |
| Mar 09, 2026 | $21.90 | $21.90 | $0.00 | 405.0 | +0.18% |
| Mar 06, 2026 | $21.86 | $21.80 | $0.0601 | 1,614.0 | -0.45% |
| Mar 05, 2026 | $21.96 | $21.94 | $0.022 | 551.0 | -0.44% |
| Mar 04, 2026 | $22.06 | $22.02 | $0.037 | 818.0 | +0.26% |
| Mar 03, 2026 | $22.00 | $22.00 | $0.00 | 407.0 | -0.78% |
| Mar 02, 2026 | $22.17 | $22.14 | $0.034 | 1,380.0 | -0.14% |
| Feb 27, 2026 | $22.22 | $22.19 | $0.03 | 1,026.0 | +0.05% |
| Feb 26, 2026 | $22.20 | $22.20 | $0.00 | 101.0 | -0.05% |
| Feb 25, 2026 | $22.20 | $22.19 | $0.0107 | 232.0 | +0.09% |
| Feb 24, 2026 | $22.18 | $22.18 | $0.005 | 335.0 | +0.25% |
| Feb 23, 2026 | $22.13 | $22.13 | $0.0005 | 231.0 | -0.24% |
| Feb 20, 2026 | $22.18 | $22.14 | $0.0433 | 973.0 | +0.16% |
| Feb 19, 2026 | $22.15 | $22.15 | $0.00 | 10.00 | -0.09% |
| Feb 18, 2026 | $22.17 | $22.17 | $0.00 | 18.00 | +0.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $22.17 | $21.70 | $0.469 | 24,052.0 | -2.01% |
| Feb, 2026 | $22.22 | $21.97 | $0.2469 | 11,604.0 | +0.82% |
| Jan, 2026 | $22.03 | $20.89 | $1.14 | 28,889.0 | +1.31% |
Mindful Conservative Etf Stock (MFUL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.22 | $21.30 | $0.92 | 542,889.0 | -1.66% |
| Nov, 2025 | $22.19 | $21.80 | $0.3921 | 263,931.0 | -0.16% |
| 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% |
1.27%
Cap:
|
Volume (24h):