Mindful Conservative ETF (MFUL)
21.09
+0.07
(+0.33%)
USD |
BATS |
May 03, 16:00
MFUL Price: 21.09 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 21.07 | 21.11 | 21.07 | 21.09 | 1370.00 |
May 02, 2024 | 21.00 | 21.04 | 21.00 | 21.02 | 5037.00 |
May 01, 2024 | 20.97 | 21.07 | 20.96 | 20.98 | 6159.00 |
Apr 30, 2024 | 21.01 | 21.01 | 20.96 | 20.96 | 1361.00 |
Apr 29, 2024 | 21.06 | 21.06 | 21.04 | 21.05 | 9107.00 |
Apr 26, 2024 | 21.04 | 21.05 | 21.01 | 21.01 | 3688.00 |
Apr 25, 2024 | 20.98 | 21.03 | 20.96 | 21.03 | 10270.00 |
Apr 24, 2024 | 21.02 | 21.07 | 21.00 | 21.06 | 4479.00 |
Apr 23, 2024 | 21.01 | 21.05 | 21.01 | 21.05 | 14200.00 |
Apr 22, 2024 | 20.98 | 21.00 | 20.97 | 21.00 | 2645.00 |
Apr 19, 2024 | 20.96 | 20.96 | 20.88 | 20.94 | 23562.00 |
Apr 18, 2024 | 20.95 | 20.95 | 20.90 | 20.92 | 7688.00 |
Apr 17, 2024 | 20.92 | 20.93 | 20.90 | 20.93 | 3976.00 |
Apr 16, 2024 | 20.90 | 20.92 | 20.88 | 20.89 | 9042.00 |
Apr 15, 2024 | 21.06 | 21.08 | 20.89 | 20.89 | 6559.00 |
Apr 12, 2024 | 21.12 | 21.13 | 20.99 | 21.06 | 5392.00 |
Apr 11, 2024 | 21.16 | 21.18 | 21.12 | 21.18 | 5531.00 |
Apr 10, 2024 | 21.18 | 21.18 | 21.12 | 21.15 | 161781.0 |
Apr 09, 2024 | 21.30 | 21.31 | 21.27 | 21.31 | 10578.00 |
Apr 08, 2024 | 21.27 | 21.28 | 21.27 | 21.28 | 953.00 |
Apr 05, 2024 | 21.24 | 21.27 | 21.24 | 21.25 | 3634.00 |
Apr 04, 2024 | 21.35 | 21.35 | 21.21 | 21.25 | 16459.00 |
Apr 03, 2024 | 21.31 | 21.32 | 21.26 | 21.30 | 43981.00 |
Apr 02, 2024 | 21.26 | 21.28 | 21.26 | 21.26 | 8378.00 |
Apr 01, 2024 | 21.17 | 21.33 | 21.17 | 21.31 | 21327.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.71
Minimum
Jan 17 2024
25.19
Maximum
Nov 05 2021
21.89
Average
21.51
Median
Dec 08 2022