Cboe BZX · MFUL · ETF
Mindful Conservative ETF (MFUL) ETF price history
Every Cboe BZX trading session of Mindful Conservative ETF from Nov 4, 2021 to Sep 28, 2026: 1,228 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFUL adjusted close, 2021 to 2026
- $22.65
- All time high, 2026
- $22.65
- 52 week high, $20.89 low
- 1,228
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MFUL key facts
- Mindful Conservative ETF (MFUL) closed at $22.10 on Sep 28, 2026 on Cboe BZX.
- MFUL's all time high close is $22.65, set on Aug 13, 2026; its all time low close is $18.86 on Oct 27, 2023.
- MFUL's 52 week range is $20.89 to $22.65.
- MFUL returned +1.9% over the year to Sep 28, 2026.
- Since Nov 4, 2021 MFUL returned -2%, -0.3% a year compounded.
- MFUL's deepest drawdown was -16.4% from Nov 5, 2021 to Oct 27, 2023.
- DataCedar holds 1,228 daily sessions of MFUL history from Nov 4, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MFUL price chart, 2021 to 2026
MFUL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -1.2% |
| 6 months | +3.0% |
| Year to date | +1.4% |
| 1 year | +1.9% |
| 3 years | +15.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 4, 2021 | -1.7% |
| Compound annual growth, 4.9 years | -0.3% |
MFUL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.65 on Aug 13, 2026
- All time low close
- $18.86 on Oct 27, 2023
- 52 week high
- $22.65 on Aug 13, 2026
- 52 week low
- $20.89 on Jan 16, 2026
- Deepest drawdown
- -16.4% from Nov 5, 2021 to Oct 27, 2023, recovered Aug 12, 2026
- Best single session
- +1.6% on Apr 9, 2025
- Worst single session
- -1.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 4.5%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2022, -12%
MFUL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 4, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.76 | $22.65 | $20.89 | $22.10 | +1.7% | 153.1K | 185 |
| 2025 | $20.82 | $21.89 | $20.14 | $21.74 | +4.5% | 2.9M | 250 |
| 2024 | $19.74 | $21.20 | $19.47 | $20.80 | +5.4% | 2.6M | 252 |
| 2023 | $19.31 | $20.66 | $18.71 | $19.74 | +2.2% | 5.9M | 250 |
| 2022 | $21.95 | $22.00 | $18.35 | $19.31 | -12.5% | 10.9M | 251 |
| 2021 | $22.47 | $23.85 | $21.85 | $22.06 | n/a | 83.6K | 40 |
MFUL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.10 | -1.9% |
| August 2026 | $22.53 | +0.9% |
| July 2026 | $22.34 | -0.3% |
| June 2026 | $22.42 | -0.1% |
| May 2026 | $22.43 | +1.3% |
| April 2026 | $22.15 | +2.4% |
| March 2026 | $21.62 | -2.6% |
| February 2026 | $22.21 | +0.8% |
| January 2026 | $22.02 | +1.3% |
| December 2025 | $21.74 | -0.0% |
| November 2025 | $21.75 | -0.2% |
| October 2025 | $21.79 | +0.3% |
About the MFUL data
Daily bars. 1,228 sessions from Nov 4, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFUL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
MFUL share price history
