Collaborative Investment Series Trust - Mindful Conservative ETF (MFUL) Historical Stock Data
21.53 ↑0.09 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFUL is down -0.02% a day on average. There have been 14 days where Collaborative Investment Series Trust - Mindful Conservative ETF closed green and 16 days where MFUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.48 | 21.53 | ↑$0.05 (0.25%) | 21.48 | 21.54 | 1.13K |
| 2024-12-19 | 21.45 | 21.44 | ↓$0.01 (-0.05%) | 21.40 | 21.46 | 11.33K |
| 2024-12-18 | 21.68 | 21.49 | ↓$0.19 (-0.88%) | 21.49 | 21.72 | 26.70K |
| 2024-12-17 | 21.67 | 21.66 | ↓$0.01 (-0.05%) | 21.65 | 21.71 | 9.62K |
| 2024-12-16 | 22.00 | 21.97 | ↓$0.03 (-0.14%) | 21.97 | 22.00 | 2.37K |
| 2024-12-13 | 21.99 | 22.00 | ↑$0.01 (0.02%) | 21.98 | 22.01 | 11.06K |
| 2024-12-12 | 22.05 | 22.01 | ↓$0.04 (-0.18%) | 22.01 | 22.05 | 2.23K |
| 2024-12-11 | 22.06 | 22.07 | ↑$0.01 (0.06%) | 22.05 | 22.09 | 6.80K |
| 2024-12-10 | 22.07 | 22.06 | ↓$0.01 (-0.04%) | 22.06 | 22.08 | 3.53K |
| 2024-12-09 | 22.15 | 22.12 | ↓$0.03 (-0.14%) | 22.10 | 22.15 | 4.49K |
| 2024-12-06 | 22.15 | 22.15 | ↑$0.00 (0.02%) | 22.14 | 22.16 | 22.01K |
| 2024-12-05 | 22.18 | 22.13 | ↓$0.05 (-0.23%) | 22.13 | 22.18 | 6.62K |
| 2024-12-04 | 22.12 | 22.17 | ↑$0.05 (0.22%) | 22.12 | 22.17 | 3.78K |
| 2024-12-03 | 22.14 | 22.13 | ↓$0.01 (-0.06%) | 22.12 | 22.14 | 4.05K |
| 2024-12-02 | 22.15 | 22.14 | ↓$0.01 (-0.04%) | 22.13 | 22.15 | 2.27K |
| 2024-11-29 | 22.16 | 22.16 | ↑$0.00 (0.00%) | 22.15 | 22.16 | 3.46K |
| 2024-11-27 | 22.13 | 22.10 | ↓$0.03 (-0.14%) | 22.09 | 22.13 | 2.45K |
| 2024-11-26 | 22.06 | 22.09 | ↑$0.03 (0.14%) | 22.06 | 22.09 | 4.39K |
| 2024-11-25 | 22.07 | 22.10 | ↑$0.03 (0.13%) | 22.06 | 22.11 | 6.66K |
| 2024-11-22 | 22.03 | 22.03 | ↑$0.01 (0.03%) | 22.00 | 22.04 | 4.01K |
| 2024-11-21 | 21.94 | 21.98 | ↑$0.04 (0.20%) | 21.94 | 22.00 | 12.12K |
| 2024-11-20 | 21.96 | 21.93 | ↓$0.03 (-0.14%) | 21.89 | 21.96 | 9.41K |
| 2024-11-19 | 21.83 | 21.93 | ↑$0.10 (0.44%) | 21.83 | 21.93 | 7.21K |
| 2024-11-18 | 21.88 | 21.87 | ↓$0.01 (-0.05%) | 21.87 | 21.90 | 5.03K |
| 2024-11-15 | 21.82 | 21.84 | ↑$0.02 (0.07%) | 21.81 | 21.84 | 3.82K |
| 2024-11-14 | 21.93 | 21.88 | ↓$0.05 (-0.23%) | 21.88 | 21.93 | 1.16K |
| 2024-11-13 | 21.95 | 21.94 | ↓$0.01 (-0.07%) | 21.94 | 21.97 | 6.16K |
| 2024-11-12 | 21.92 | 21.94 | ↑$0.01 (0.07%) | 21.92 | 21.95 | 20.84K |
| 2024-11-11 | 21.97 | 21.96 | ↓$0.01 (-0.05%) | 21.94 | 21.98 | 25.48K |
| 2024-11-08 | 21.95 | 21.97 | ↑$0.02 (0.09%) | 21.95 | 21.97 | 1.88K |
Create an account or log in to view more rows.
$MFUL no pain no gain
$MFUL i come here all weekend... every weekend. refresh refresh refresh. smh
$MFUL take what we can get
$MFUL time to short this
$MFUL what’s gonna happen now
$MFUL just fucking go already jeesh
$MFUL so tired of this pos let's fly already
$MFUL MACD turned bullish
$MFUL Fuk the 1% even though i feel like the 1%
$MFUL out of the way