MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFUL — Mindful Conservative ETF
Cboe BZXMindful Conservative ETF
$22.10
+0.06(+0.25%)
- O
- 22.15
- H
- 22.15
- L
- 22.08
- V
- 1.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.10
Period Return+4.95%
Period High$22.65
Period Low$20.81
Avg Daily Volume5.7K
Total Trading Days365
MFUL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.15 | $22.15 | $22.08 | $22.10 | +$0.06 | +0.25% | 1,905 | $22.12 | $22.08 $22.15 |
| Oct 1, 2026 | $22.03 | $22.06 | $22.02 | $22.05 | +$0.00 | +0.00% | 14,219 | $22.05 | $22.02 $22.06 |
| Sep 30, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $-0.01 | -0.06% | 20 | $22.06 | $22.05 $22.05 |
| Sep 29, 2026 | $22.03 | $22.07 | $22.03 | $22.06 | $-0.04 | -0.18% | 1,422 | $22.05 | $22.03 $22.07 |
| Sep 28, 2026 | $22.12 | $22.12 | $22.10 | $22.10 | $-0.10 | -0.43% | 132 | $22.12 | $22.10 $22.12 |
| Sep 25, 2026 | $22.20 | $22.20 | $22.20 | $22.20 | +$0.04 | +0.18% | 15 | $22.16 | $22.20 $22.20 |
| Sep 24, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | $-0.04 | -0.19% | 16 | $22.17 | $22.16 $22.16 |
| Sep 23, 2026 | $22.20 | $22.20 | $22.20 | $22.20 | $-0.11 | -0.47% | 57 | $22.21 | $22.20 $22.20 |
| Sep 22, 2026 | $22.31 | $22.31 | $22.31 | $22.31 | +$0.01 | +0.04% | 21 | $22.31 | $22.31 $22.31 |
| Sep 21, 2026 | $22.30 | $22.30 | $22.30 | $22.30 | +$0.05 | +0.21% | 357 | $22.30 | $22.30 $22.30 |
| Sep 18, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | $-0.07 | -0.30% | 122 | $22.25 | $22.25 $22.25 |
| Sep 17, 2026 | $22.32 | $22.32 | $22.32 | $22.32 | +$0.07 | +0.30% | 16 | $22.30 | $22.32 $22.32 |
| Sep 16, 2026 | $22.18 | $22.25 | $22.18 | $22.25 | $-0.07 | -0.30% | 7,040 | $22.18 | $22.18 $22.25 |
| Sep 15, 2026 | $22.32 | $22.32 | $22.32 | $22.32 | $-0.03 | -0.15% | 16 | $22.32 | $22.32 $22.32 |
| Sep 14, 2026 | $22.35 | $22.35 | $22.35 | $22.35 | $-0.03 | -0.12% | 17 | $22.33 | $22.35 $22.35 |
| Sep 11, 2026 | $22.41 | $22.41 | $22.37 | $22.38 | +$0.04 | +0.18% | 792 | $22.40 | $22.37 $22.41 |
| Sep 10, 2026 | $22.34 | $22.34 | $22.34 | $22.34 | $-0.09 | -0.40% | 16 | $22.35 | $22.34 $22.34 |
| Sep 9, 2026 | $22.44 | $22.44 | $22.43 | $22.43 | $-0.07 | -0.31% | 730 | $22.44 | $22.43 $22.44 |
| Sep 8, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | $-0.06 | -0.27% | 16 | $22.51 | $22.50 $22.50 |
| Sep 4, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | $-0.03 | -0.14% | 57 | $22.58 | $22.56 $22.56 |
| Sep 3, 2026 | $22.59 | $22.59 | $22.59 | $22.59 | +$0.07 | +0.31% | 105 | $22.59 | $22.59 $22.59 |
| Sep 2, 2026 | $22.51 | $22.52 | $22.51 | $22.52 | +$0.06 | +0.25% | 399 | $22.51 | $22.51 $22.52 |
| Sep 1, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $-0.07 | -0.30% | 19 | $22.48 | $22.46 $22.46 |
| Aug 31, 2026 | $22.53 | $22.53 | $22.53 | $22.53 | $-0.04 | -0.18% | 50 | $22.51 | $22.53 $22.53 |
| Aug 28, 2026 | $22.36 | $22.57 | $22.36 | $22.57 | $-0.05 | -0.21% | 122 | $22.40 | $22.36 $22.57 |
| Aug 27, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $-0.02 | -0.09% | 15 | $22.60 | $22.62 $22.62 |
| Aug 26, 2026 | $22.61 | $22.64 | $22.61 | $22.64 | $-0.01 | -0.04% | 2,727 | $22.62 | $22.61 $22.64 |
| Aug 25, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | +$0.03 | +0.13% | 15 | $22.62 | $22.65 $22.65 |
| Aug 24, 2026 | $22.58 | $22.62 | $22.58 | $22.62 | +$0.01 | +0.04% | 803 | $22.58 | $22.58 $22.62 |
| Aug 21, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | +$0.03 | +0.15% | 19 | $22.60 | $22.61 $22.61 |