Mindful Conservative ETF (MFUL) Chart & Stock Price History

→ Nerd Investor Reveals Secret To Make Money With A.I. (From InvestorPlace) (Ad)

Free MFUL Stock Alerts

$20.89

-0.17 (-0.81%)

(As of 04/15/2024 ET)

Compare

Stock Analysis Chart Holdings Ownership

Mindful Conservative ETF Stock Price Performance

5 Day Performance: -1.35%
1 Month Performance: -1.08%
3 Month Performance: +0.56%
6 Month Performance: -1.51%
Year-To-Date Performance: -0.19%
1 Year Performance: -3.11%

Receive MFUL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mindful Conservative ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

REVEALED: Elon Musk’s Secret A.I. Facility?

I recently shot this video outside what could be Elon Musk’s biggest secret. What’s happening inside these walls is so important that our government has declared it a matter of national security.

Click here to see the details because there’s a lot of money at stake.

MFUL Stock Chart for Tuesday, April, 16, 2024

Mindful Conservative ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$21.06	$20.91 -0.74%	$21.08	$20.91	6,359 shs	$11.29 million
04/12/2024	$21.18	$20.99 -0.87%	$21.13	$20.99	5,392 shs	$11.34 million
04/11/2024	$21.15	$21.18 +0.11%	$21.18	$21.12	5,531 shs	$11.43 million
04/10/2024	$21.28	$21.15 -0.60%	$21.18	$21.14	161,781 shs	$83.55 million
04/09/2024	$21.27	$21.28 +0.04%	$21.31	$21.28	7,843 shs	$84.05 million
04/08/2024	$21.25	$21.27 +0.09%	$21.27	$21.27	953 shs	$84.02 million
Get the Latest News and Ratings for MFUL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Mindful Conservative ETF and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$21.25	$21.25 +0.01%	$21.27	$21.24	3,634 shs	$83.94 million
04/04/2024	$21.30	$21.25 -0.25%	$21.35	$21.21	16,459 shs	$83.93 million
04/03/2024	$21.26	$21.30 +0.19%	$21.32	$21.29	31,489 shs	$84.14 million
04/02/2024	$21.31	$21.26 -0.23%	$21.28	$21.26	8,378 shs	$83.98 million
04/01/2024	$21.37	$21.31 -0.28%	$21.33	$21.17	21,327 shs	$84.17 million
03/29/2024	$21.37	$21.37	$21.39	$21.37	19,089 shs	$84.41 million
03/28/2024	$21.37	$21.37 +0.00%	$21.39	$21.37	19,089 shs	$84.41 million
03/27/2024	$21.24	$21.37 +0.60%	$21.37	$21.28	5,310 shs	$84.41 million
03/26/2024	$21.24	$21.24 +0.00%	$21.26	$21.24	12,988 shs	$83.90 million
03/25/2024	$21.27	$21.24 -0.11%	$21.27	$21.24	5,456 shs	$83.90 million
03/22/2024	$21.29	$21.25 -0.21%	$21.25	$21.25	8,663 shs	$83.94 million
03/21/2024	$21.24	$21.29 +0.23%	$21.31	$21.28	9,971 shs	$84.11 million
03/20/2024	$21.18	$21.24 +0.31%	$21.24	$21.16	5,410 shs	$83.92 million
03/19/2024	$21.14	$21.18 +0.20%	$21.18	$21.13	3,278 shs	$83.66 million
03/18/2024	$21.12	$21.14 +0.09%	$21.14	$21.12	4,720 shs	$83.49 million
03/15/2024	$21.16	$21.12 -0.20%	$21.14	$21.10	4,247 shs	$83.41 million
03/14/2024	$21.20	$21.16 -0.19%	$21.16	$21.14	4,071 shs	$83.58 million
03/13/2024	$21.22	$21.20 -0.09%	$21.23	$21.20	6,274 shs	$83.74 million
03/12/2024	$21.16	$21.22 +0.28%	$21.22	$21.17	8,148 shs	$83.82 million
03/11/2024	$21.19	$21.16 -0.14%	$21.16	$21.15	1,640 shs	$83.58 million
03/08/2024	$21.16	$21.19 +0.14%	$21.21	$21.15	12,217 shs	$83.70 million
03/07/2024	$21.10	$21.16 +0.31%	$21.18	$21.14	11,225 shs	$83.58 million
03/06/2024	$21.05	$21.10 +0.24%	$21.13	$21.10	4,687 shs	$83.33 million
03/05/2024	$21.07	$21.05 -0.12%	$21.06	$21.01	5,441 shs	$83.13 million
03/04/2024	$21.05	$21.07 +0.10%	$21.09	$21.05	2,478 shs	$83.23 million
03/01/2024	$21.03	$21.05 +0.10%	$21.07	$21.05	13,442 shs	$83.15 million
02/29/2024	$21.01	$21.03 +0.09%	$21.03	$20.99	14,946 shs	$83.07 million
02/28/2024	$21.00	$21.01 +0.07%	$21.01	$20.75	6,981 shs	$82.99 million
02/27/2024	$20.97	$21.00 +0.12%	$21.01	$20.97	8,871 shs	$82.93 million
02/26/2024	$20.99	$20.97 -0.10%	$21.01	$20.97	6,439 shs	$82.83 million
02/23/2024	$20.97	$21.02 +0.24%	$21.02	$20.97	23,687 shs	$83.03 million
02/22/2024	$20.85	$20.97 +0.58%	$20.98	$20.92	3,618 shs	$82.83 million
02/21/2024	$20.92	$20.85 -0.33%	$20.87	$20.85	2,020 shs	$82.36 million
02/20/2024	$20.95	$20.92 -0.15%	$20.92	$20.91	4,193 shs	$82.63 million
“Forget Tesla, this is Elon’s Next Big Thing” (Ad) According to Forbes, this breakthrough could define the future of AI. Most people don’t know about it… Because it was found 750 miles away from Silicon Valley. Click here to see the details.
02/19/2024	$20.95	$20.95	$20.98	$20.94	2,534 shs	$82.76 million
02/16/2024	$20.99	$20.96 -0.16%	$20.98	$20.94	2,534 shs	$82.79 million
02/15/2024	$20.91	$20.99 +0.40%	$20.99	$20.98	668 shs	$82.92 million
02/14/2024	$20.82	$20.91 +0.40%	$20.91	$20.86	4,891 shs	$82.59 million
02/13/2024	$20.99	$20.82 -0.77%	$20.88	$20.79	1,098 shs	$82.26 million
02/12/2024	$20.97	$20.99 +0.09%	$21.01	$20.97	1,837 shs	$82.89 million
02/09/2024	$20.94	$20.97 +0.12%	$20.97	$20.96	3,082 shs	$82.81 million
02/08/2024	$20.94	$20.94	$20.94	$20.92	10,383 shs	$82.71 million
02/07/2024	$20.90	$20.94 +0.19%	$20.96	$20.94	6,279 shs	$82.71 million
02/06/2024	$20.86	$20.90 +0.19%	$20.90	$20.87	5,318 shs	$82.56 million
02/05/2024	$20.95	$20.86 -0.41%	$20.86	$20.81	7,612 shs	$82.40 million
02/02/2024	$20.95	$20.94 -0.05%	$20.94	$20.89	8,942 shs	$82.71 million
02/01/2024	$20.86	$20.95 +0.43%	$20.98	$20.93	211,019 shs	$82.75 million
01/31/2024	$20.95	$20.86 -0.41%	$20.96	$20.86	1,062 shs	$82.40 million
01/30/2024	$20.95	$20.95 -0.02%	$20.96	$20.91	8,385 shs	$82.73 million
01/29/2024	$20.86	$20.95 +0.42%	$20.95	$20.89	83,342 shs	$82.75 million
01/26/2024	$20.88	$20.86 -0.07%	$20.88	$20.86	2,063 shs	$82.40 million
01/25/2024	$20.84	$20.88 +0.17%	$20.88	$20.85	3,657 shs	$82.46 million
01/24/2024	$20.80	$20.84 +0.19%	$20.85	$20.82	5,069 shs	$82.32 million
01/23/2024	$20.83	$20.80 -0.12%	$20.84	$20.80	609 shs	$82.16 million
01/22/2024	$20.82	$20.83 +0.02%	$20.84	$20.81	5,605 shs	$82.26 million
01/19/2024	$20.74	$20.82 +0.39%	$20.82	$20.74	4,876 shs	$82.24 million
01/18/2024	$20.71	$20.74 +0.14%	$20.77	$20.73	3,714 shs	$81.92 million
01/17/2024	$20.77	$20.71 -0.31%	$20.74	$20.71	4,001 shs	$81.80 million
01/16/2024	$20.86	$20.77 -0.41%	$20.81	$20.76	1,685 shs	$82.06 million
01/15/2024	$20.86	$20.86	$20.91	$20.69	13,668 shs	$82.40 million

Related Companies:

This page (BATS:MFUL) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Mindful Conservative ETF (MFUL) Chart & Stock Price History

Mindful Conservative ETF Stock Price Performance

MFUL Stock Chart for Tuesday, April, 16, 2024

Mindful Conservative ETF Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info