Mindful Conservative ETF (MFUL) Chart & Stock Price History $22.34 0.00 (0.00%) As of 05/22/2026 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipShort InterestBuy This Stock Mindful Conservative ETF Stock Price Performance The Mindful Conservative ETF (MFUL) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 4.11%, with a year-to-date return of 2.76%. In the past month, the fund has increased 0.99%, reflecting recent market activity. As of the latest close, Mindful Conservative ETF traded at $22.34 with a market cap of $34.18 million and volume of 3,767 shares. Receive MFUL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mindful Conservative ETF and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.45%1 Month Performance+0.99%3 Month Performance+0.63%Year-To-Date Performance+2.76%1 Year Performance+4.11% MFUL Stock Chart for Monday, May, 25, 2026 MFUL Chart by TradingView Mindful Conservative ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/25/2026$22.34$22.34$22.34$22.313,767 shs$34.18 million05/22/2026$22.29$22.34+0.22%$22.34$22.313,767 shs$34.18 million05/21/2026$22.24$22.29+0.22%$22.29$22.2974 shs$34.10 million05/20/2026$22.13$22.24+0.50%$22.24$22.2469 shs$34.03 million05/19/2026$22.20$22.13-0.32%$22.17$22.13332 shs$33.86 million05/18/2026$22.21$22.20-0.05%$22.20$22.18823 shs$33.97 million05/15/2026$22.37$22.21-0.72%$22.26$22.21144 shs$33.98 million05/14/2026$22.33$22.37+0.18%$22.39$22.37293 shs$34.23 million05/13/2026$22.29$22.33+0.18%$22.33$22.33342 shs$34.17 million05/12/2026$22.31$22.29-0.09%$22.29$22.29100 shs$34.10 million Get the Latest News and Ratings for MFUL and Related StocksEnter 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. 05/11/2026$22.28$22.31+0.13%$22.31$22.317 shs$34.13 million05/08/2026$22.22$22.28+0.27%$22.30$22.28395 shs$34.09 million05/07/2026$22.33$22.22-0.49%$22.27$22.22119 shs$34.00 million05/06/2026$22.21$22.33+0.54%$22.33$22.3339 shs$34.17 million05/05/2026N/A$22.21$22.21$22.2120 shs$33.98 million04/30/2026$22.03$22.15+0.54%$22.15$22.158 shs$33.89 million04/29/2026$22.07$22.03-0.18%$22.03$22.03111 shs$33.71 million04/28/2026$22.11$22.07-0.18%$22.07$22.032,298 shs$33.77 million04/27/2026$22.12$22.11-0.05%$22.12$22.109,585 shs$33.83 million04/24/2026$22.09$22.12+0.14%$22.12$22.091,242 shs$33.84 million Related Companies ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN Stock Price Chart RH Tactical Outlook ETF Stock Price Chart iShares ESG Aware 40/60 Moderate Allocation ETF Stock Price Chart Strategy Shares Gold-Hedged Bond ETF Stock Price Chart iShares ESG Aware 30/70 Conservative Allocation ETF Stock Price Chart AltShares Event-Driven ETF Stock Price Chart iShares LifePath Target Date 2070 ETF Stock Price Chart Arrow DWA Tactical Macro ETF Stock Price Chart Vest 10 Year Interest Rate Hedge ETF Stock Price Chart Vest 2 Year Interest Rate Hedge ETF Stock Price Chart Receive MFUL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mindful Conservative ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:MFUL) was last updated on 5/25/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredSpaceX IPO hides a much bigger storyThe SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...Weiss Ratings | SponsoredSpaceX will mint billionaires. You won't be one of them.By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...Behind the Markets | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mindful Conservative ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Mindful Conservative ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
