Mindful Conservative ETF (MFUL)
22.62
+0.01
(+0.04%)
USD |
BATS |
Aug 24, 16:00
MFUL Price : 22.62 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 22.58 | 22.62 | 22.58 | 22.62 | 803.00 |
| Aug 21, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 18.00 |
| Aug 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 60.00 |
| Aug 19, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 96.00 |
| Aug 18, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 15.00 |
| Aug 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 566.00 |
| Aug 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 73.00 |
| Aug 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 47.00 |
| Aug 12, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 15.00 |
| Aug 11, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 215.00 |
| Aug 10, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 18.00 |
| Aug 07, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 68.00 |
| Aug 06, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 173.00 |
| Aug 05, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 52.00 |
| Aug 04, 2026 | 22.51 | 22.53 | 22.51 | 22.53 | 215.00 |
| Aug 03, 2026 | 22.42 | 22.42 | 22.38 | 22.38 | 537.00 |
| Jul 31, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 81.00 |
| Jul 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 117.00 |
| Jul 29, 2026 | 22.41 | 22.41 | 22.32 | 22.33 | 396.00 |
| Jul 28, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 14.00 |
| Jul 27, 2026 | 22.34 | 22.35 | 22.34 | 22.35 | 415.00 |
| Jul 24, 2026 | 22.33 | 22.33 | 22.32 | 22.32 | 272.00 |
| Jul 23, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 15.00 |
| Jul 22, 2026 | 22.36 | 22.38 | 22.32 | 22.32 | 1206.00 |
| Jul 21, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 213.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median