Get the Stockscreener App
21.50
0.04%
-0.0089
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 January 08, 2025, is $21.50.
- 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 4.71% to $21.50 now.
- The 52-week high stock price for MFUL is $22.18, representing a 3.18% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for MFUL is $20.64, indicating a -3.99% decrease from the current share price, occurred on January 11, 2024.
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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $21.50 | $21.47 | $0.0266 | 3,105.0 | -0.04% |
| Jan 07, 2025 | $21.54 | $21.51 | $0.0344 | 1,498.0 | -0.11% |
| Jan 06, 2025 | $21.60 | $21.53 | $0.0713 | 3,075.0 | -0.05% |
| Jan 03, 2025 | $21.56 | $21.54 | $0.02 | 5,978.0 | +0.22% |
| Jan 02, 2025 | $21.52 | $21.48 | $0.04 | 39,009.0 | -0.02% |
| Dec 31, 2024 | $21.52 | $21.48 | $0.04 | 3,083.0 | -0.10% |
| Dec 30, 2024 | $21.52 | $21.45 | $0.0666 | 2,334.0 | +0.02% |
| Dec 27, 2024 | $21.52 | $21.50 | $0.02 | 5,223.0 | -0.25% |
| Dec 26, 2024 | $21.61 | $21.55 | $0.06 | 10,795.0 | +0.00% |
| Dec 24, 2024 | $21.57 | $21.53 | $0.04 | 4,334.0 | +0.20% |
| Dec 23, 2024 | $21.53 | $21.49 | $0.0367 | 10,302.0 | -0.01% |
| Dec 20, 2024 | $21.54 | $21.48 | $0.0644 | 1,130.0 | +0.42% |
| Dec 19, 2024 | $21.46 | $21.40 | $0.06 | 11,327.0 | -0.23% |
| Dec 18, 2024 | $21.72 | $21.49 | $0.23 | 26,695.0 | -0.78% |
| Dec 17, 2024 | $21.71 | $21.65 | $0.06 | 9,615.0 | -1.41% |
| Dec 16, 2024 | $22.00 | $21.97 | $0.03 | 2,366.0 | -0.11% |
| Dec 13, 2024 | $22.01 | $21.98 | $0.0294 | 11,057.0 | -0.07% |
| Dec 12, 2024 | $22.05 | $22.01 | $0.039 | 2,229.0 | -0.29% |
| Dec 11, 2024 | $22.09 | $22.05 | $0.04 | 6,800.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $21.60 | $21.47 | $0.1299 | 55,770.0 | -0.00% |
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% |
1.26%
Cap:
|
Volume (24h):