Get the Stockscreener App
22.03
0.22%
0.0476
After Hours:
22.00
-0.0315
-0.14%
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 22, 2024, is $22.03.
- Mindful Conservative Etf all-time high stock price is $22.12, occurred on September 24, 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 7.31% to $22.03 now.
- The 52-week high stock price for MFUL is $22.12, representing a 0.40% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for MFUL is $20.53, indicating a -6.82% decrease from the current share price, occurred on December 19, 2023.
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 22, 2024 | $22.04 | $22.00 | $0.035 | 4,012.0 | +0.22% |
| Nov 21, 2024 | $22.01 | $21.94 | $0.07 | 12,120.0 | +0.25% |
| Nov 20, 2024 | $21.96 | $21.89 | $0.07 | 9,411.0 | +0.02% |
| Nov 19, 2024 | $21.93 | $21.83 | $0.0951 | 7,213.0 | +0.25% |
| Nov 18, 2024 | $21.90 | $21.87 | $0.03 | 5,027.0 | +0.16% |
| Nov 15, 2024 | $21.84 | $21.81 | $0.0258 | 3,815.0 | -0.20% |
| Nov 14, 2024 | $21.93 | $21.88 | $0.0504 | 1,156.0 | -0.25% |
| Nov 13, 2024 | $21.97 | $21.94 | $0.03 | 6,161.0 | +0.00% |
| Nov 12, 2024 | $21.95 | $21.92 | $0.03 | 20,840.0 | -0.11% |
| Nov 11, 2024 | $21.98 | $21.94 | $0.04 | 25,477.0 | -0.05% |
| Nov 08, 2024 | $21.97 | $21.95 | $0.02 | 1,879.0 | +0.14% |
| Nov 07, 2024 | $21.94 | $21.94 | $0.00 | 702.0 | +0.32% |
| Nov 06, 2024 | $21.88 | $21.82 | $0.06 | 10,553.0 | +0.55% |
| Nov 05, 2024 | $21.75 | $21.73 | $0.0158 | 6,349.0 | +0.25% |
| Nov 04, 2024 | $21.73 | $21.69 | $0.0418 | 3,966.0 | -0.07% |
| Nov 01, 2024 | $21.74 | $21.67 | $0.0724 | 11,548.0 | +0.05% |
| Oct 31, 2024 | $21.74 | $21.69 | $0.05 | 10,528.0 | -0.48% |
| Oct 30, 2024 | $21.81 | $21.80 | $0.010 | 2,215.0 | +0.00% |
| Oct 29, 2024 | $21.82 | $21.79 | $0.03 | 8,933.0 | -0.02% |
| Oct 28, 2024 | $21.82 | $21.80 | $0.02 | 1,927.0 | +0.14% |
| Oct 25, 2024 | $21.81 | $21.78 | $0.03 | 1,172.0 | -0.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.04 | $21.67 | $0.365 | 134,241.0 | +1.53% |
| 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% |
0.73%
Cap:
|
Volume (24h):