Stock listing
CBOE:MFUL Collaborative Investment - Mindful Conservative ETF Stock
Follow Collaborative Investment - Mindful Conservative ETF into a list and get an email when it puts out news.
Share price · CBOE:MFUL
$21.91 USD -0.13 (-0.6%)
Close on Oct 30, 2026
- Day range
- $21.91 – $21.93 USDOct 30, 2026
- Volume
- 200 sharesOct 30, 2026
- 52-week range
- $20.89 – $22.65 USDLowest and highest trades, Oct 31, 2025 – Nov 2, 2026
- Traded on an average day
- $16,048 USDMedian day 100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:MFUL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.91 | -0.134 | -0.6% | $21.93 | $21.93 | $21.91 | 200 | |
| $22.04 | +0.003 | 0.0% | $22.04 | $22.04 | $22.04 | 100 | |
| $22.04 | +0.01 | 0.0% | $22.04 | $22.06 | $22.04 | 500 | |
| $22.03 | +0.059 | +0.3% | $22.03 | $22.03 | $22.03 | 100 | |
| $21.97 | +0.046 | +0.2% | $21.97 | $21.97 | $21.97 | 100 | |
| $21.92 | -0.034 | -0.2% | $21.92 | $21.92 | $21.92 | 100 | |
| $21.96 | -0.093 | -0.4% | $21.96 | $21.96 | $21.96 | 2,500 | |
| $22.05 | +0.03 | +0.1% | $22.05 | $22.05 | $22.05 | 100 | |
| $22.02 | +0.028 | +0.1% | $22.02 | $22.02 | $22.02 | 205 | |
| $21.99 | +0.032 | +0.1% | $22.04 | $22.04 | $21.98 | 1,107 | |
| $21.96 | -0.14 | -0.6% | $22.03 | $22.03 | $21.96 | 1,100 | |
| $22.10 | +0.084 | +0.4% | $22.10 | $22.10 | $22.10 | 500 | |
| $22.02 | -0.119 | -0.5% | $22.04 | $22.04 | $21.98 | 1,200 | |
| $22.14 | -0.014 | -0.1% | $22.13 | $22.14 | $22.09 | 1,427 | |
| $22.15 | -0.019 | -0.1% | $22.15 | $22.15 | $22.15 | 57 | |
| $22.17 | +0.039 | +0.2% | $22.17 | $22.17 | $22.17 | 100 | |
| $22.13 | -0.017 | -0.1% | $22.10 | $22.13 | $22.08 | 3,300 | |
| $22.15 | -0.043 | -0.2% | $22.15 | $22.16 | $22.15 | 200 | |
| $22.19 | +0.054 | +0.2% | $22.20 | $22.20 | $22.19 | 476 | |
| $22.14 | +0.034 | +0.2% | $22.14 | $22.14 | $22.14 | 99 | |
| $22.10 | +0.055 | +0.2% | $22.15 | $22.15 | $22.08 | 1,900 | |
| $22.05 | 0.00 | 0.0% | $22.03 | $22.06 | $22.02 | 14,200 | |
| $22.05 | -0.013 | -0.1% | $22.05 | $22.05 | $22.05 | 100 | |
| $22.06 | -0.041 | -0.2% | $22.03 | $22.07 | $22.03 | 1,421 | |
| $22.10 | -0.095 | -0.4% | $22.12 | $22.12 | $22.10 | 131 | |
| $22.20 | +0.039 | +0.2% | $22.20 | $22.20 | $22.20 | 100 | |
| $22.16 | -0.043 | -0.2% | $22.16 | $22.16 | $22.16 | 100 | |
| $22.20 | -0.105 | -0.5% | $22.20 | $22.20 | $22.20 | 100 | |
| $22.31 | +0.008 | 0.0% | $22.31 | $22.31 | $22.31 | 100 | |
| $22.30 | +0.047 | +0.2% | $22.30 | $22.30 | $22.30 | 400 | |
| $22.25 | -0.067 | -0.3% | $22.25 | $22.25 | $22.25 | 121 | |
| $22.32 | +0.067 | +0.3% | $22.32 | $22.32 | $22.32 | 15 | |
| $22.25 | -0.067 | -0.3% | $22.18 | $22.25 | $22.18 | 7,000 | |
| $22.32 | -0.035 | -0.2% | $22.32 | $22.32 | $22.32 | 100 | |
| $22.35 | -0.028 | -0.1% | $22.35 | $22.35 | $22.35 | 100 | |
| $22.38 | +0.04 | +0.2% | $22.41 | $22.41 | $22.37 | 800 | |
| $22.34 | -0.09 | -0.4% | $22.34 | $22.34 | $22.34 | 100 | |
| $22.43 | -0.069 | -0.3% | $22.44 | $22.44 | $22.43 | 700 | |
| $22.50 | -0.061 | -0.3% | $22.50 | $22.50 | $22.50 | 15 | |
| $22.56 | -0.031 | -0.1% | $22.56 | $22.56 | $22.56 | 100 | |
| $22.59 | +0.092 | +0.4% | $22.59 | $22.59 | $22.59 | 100 | |
| $22.50 | +0.036 | +0.2% | $22.50 | $22.50 | $22.50 | 13 | |
| $22.46 | -0.067 | -0.3% | $22.46 | $22.46 | $22.46 | 18 | |
| $22.53 | -0.04 | -0.2% | $22.53 | $22.53 | $22.53 | 49 | |
| $22.57 | -0.048 | -0.2% | $22.36 | $22.57 | $22.36 | 100 | |
| $22.62 | -0.021 | -0.1% | $22.62 | $22.62 | $22.62 | 14 | |
| $22.64 | -0.009 | 0.0% | $22.61 | $22.64 | $22.61 | 2,700 | |
| $22.65 | +0.03 | +0.1% | $22.65 | $22.65 | $22.65 | 14 | |
| $22.62 | +0.008 | 0.0% | $22.58 | $22.62 | $22.58 | 802 | |
| $22.61 | +0.033 | +0.1% | $22.61 | $22.61 | $22.61 | 100 | |
| $22.58 | -0.061 | -0.3% | $22.58 | $22.58 | $22.58 | 100 | |
| $22.64 | +0.072 | +0.3% | $22.64 | $22.64 | $22.64 | 100 | |
| $22.57 | -0.032 | -0.1% | $22.57 | $22.57 | $22.57 | 100 | |
| $22.60 | -0.053 | -0.2% | $22.60 | $22.60 | $22.60 | 600 | |
| $22.65 | 0.00 | 0.0% | $22.65 | $22.65 | $22.65 | 100 | |
| $22.65 | +0.065 | +0.3% | $22.65 | $22.65 | $22.65 | 100 | |
| $22.59 | +0.055 | +0.2% | $22.59 | $22.59 | $22.59 | 100 | |
| $22.53 | +0.01 | 0.0% | $22.53 | $22.53 | $22.53 | 214 | |
| $22.52 | -0.02 | -0.1% | $22.52 | $22.52 | $22.52 | 18 | |
| $22.54 | +0.079 | +0.4% | $22.54 | $22.54 | $22.54 | 100 | |
| $22.46 | -0.057 | -0.3% | $22.46 | $22.46 | $22.46 | 200 | |
| $22.52 | -0.013 | -0.1% | $22.52 | $22.52 | $22.52 | 100 | |
| $22.53 | +0.151 | +0.7% | $22.51 | $22.53 | $22.51 | 214 | |
| $22.38 | +0.041 | +0.2% | $22.42 | $22.42 | $22.38 | 536 | |
| $22.34 | -0.005 | 0.0% | $22.34 | $22.34 | $22.34 | 100 | |
| $22.34 | +0.017 | +0.1% | $22.34 | $22.34 | $22.34 | 100 |
- Ticker
- CBOE:MFUL
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Collaborative Investment - Mindful Conservative ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Collaborative Investment - Mindful Conservative ETF.