Get the Stockscreener App
22.16
0.02%
0.0052
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 December 05, 2025, is $22.16.
- 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 7.94% to $22.16 now.
- The 52-week high stock price for MFUL is $22.30, representing a 0.64% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for MFUL is $20.77, indicating a -6.27% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $22.18 | $22.16 | $0.0198 | 67,319.0 | +0.02% |
| Dec 04, 2025 | $22.16 | $22.14 | $0.0185 | 22,417.0 | +0.07% |
| Dec 03, 2025 | $22.15 | $22.11 | $0.04 | 45,919.0 | +0.18% |
| Dec 02, 2025 | $22.12 | $22.08 | $0.04 | 4,741.0 | -0.02% |
| Dec 01, 2025 | $22.12 | $22.11 | $0.0148 | 521.0 | -0.26% |
| Nov 28, 2025 | $22.16 | $22.13 | $0.0321 | 26,997.0 | +0.15% |
| Nov 26, 2025 | $22.13 | $22.06 | $0.07 | 8,445.0 | +0.36% |
| Nov 25, 2025 | $22.05 | $21.95 | $0.1011 | 19,423.0 | +0.33% |
| Nov 24, 2025 | $21.98 | $21.91 | $0.0677 | 2,004.0 | +0.58% |
| Nov 21, 2025 | $21.86 | $21.84 | $0.0202 | 1,140.0 | +0.24% |
| Nov 20, 2025 | $21.94 | $21.80 | $0.1411 | 13,262.0 | -0.49% |
| Nov 19, 2025 | $21.94 | $21.89 | $0.05 | 22,078.0 | +0.03% |
| Nov 18, 2025 | $21.92 | $21.86 | $0.06 | 10,707.0 | -0.05% |
| Nov 17, 2025 | $21.98 | $21.89 | $0.09 | 28,060.0 | -0.34% |
| Nov 14, 2025 | $22.02 | $21.98 | $0.04 | 21,111.0 | -0.08% |
| Nov 13, 2025 | $22.05 | $22.00 | $0.0456 | 1,116.0 | -0.69% |
| Nov 12, 2025 | $22.16 | $22.16 | $0.00 | 28.00 | -0.05% |
| Nov 11, 2025 | $22.17 | $22.17 | $0.00 | 144.0 | -0.00% |
| Nov 10, 2025 | $22.18 | $22.12 | $0.055 | 17,527.0 | +0.47% |
| Nov 07, 2025 | $22.06 | $21.98 | $0.0836 | 11,713.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $22.18 | $22.08 | $0.10 | 208,236.0 | -0.01% |
| 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% |
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% |
0.11%
0.45%
Cap:
|
Volume (24h):