Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Adaptive Core | MFUL | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| 0.07 | 0.33% | 21.09 | 06:00:05 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 20.98 | 20.98 | 21.11 | 21.09 | 21.02 |
MFUL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.0333 | 21.11 | 20.90 | 21.02 | 5,070 | 0.0567 | 0.27% |
| 1 Month | 21.2475 | 21.3097 | 20.88 | 21.09 | 14,782 | -0.1575 | -0.74% |
| 3 Months | 20.84 | 21.39 | 20.75 | 21.13 | 10,752 | 0.25 | 1.20% |
| 6 Months | 21.02 | 21.93 | 20.53 | 21.23 | 17,842 | 0.07 | 0.33% |
| 1 Year | 21.56 | 22.04 | 20.53 | 21.37 | 17,443 | -0.47 | -2.18% |
| 3 Years | 25.0378 | 26.63 | 20.49 | 21.66 | 29,457 | -3.95 | -15.77% |
| 5 Years | 25.0378 | 26.63 | 20.49 | 21.66 | 29,457 | -3.95 | -15.77% |
MFUL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 21.09 | 0.07 | 0.33% | 20.98 | 21.11 | 20.98 | 1,370 |
| 03 May 2024 | 21.02 | 0.04 | 0.19% | 20.981 | 21.04 | 20.981 | 5,037 |
| 02 May 2024 | 20.981 | 0.02 | 0.10% | 20.90 | 21.069 | 20.90 | 6,159 |
| 01 May 2024 | 20.961 | -0.09 | -0.43% | 20.98 | 21.01 | 20.961 | 1,361 |
| 30 Apr 2024 | 21.051 | 0.04 | 0.19% | 21.011 | 21.06 | 21.011 | 9,107 |
| 27 Apr 2024 | 21.011 | -0.02 | -0.11% | 21.0333 | 21.0499 | 21.01 | 3,688 |
| 26 Apr 2024 | 21.0333 | -0.03 | -0.15% | 21.01 | 21.0333 | 20.96 | 10,270 |
| 25 Apr 2024 | 21.0647 | 0.01 | 0.06% | 20.99 | 21.07 | 20.99 | 4,479 |
| 24 Apr 2024 | 21.0521 | 0.05 | 0.23% | 20.97 | 21.0521 | 20.97 | 14,200 |
| 23 Apr 2024 | 21.0034 | 0.07 | 0.33% | 20.9352 | 21.0034 | 20.9352 | 2,645 |
| 20 Apr 2024 | 20.9352 | 0.02 | 0.10% | 20.9152 | 20.965 | 20.88 | 23,562 |
| 19 Apr 2024 | 20.9152 | -0.01 | -0.05% | 20.9252 | 20.95 | 20.90 | 7,688 |
| 18 Apr 2024 | 20.9252 | 0.04 | 0.17% | 20.89 | 20.9252 | 20.89 | 3,976 |
| 17 Apr 2024 | 20.89 | 0.00 | 0.00% | 20.89 | 20.92 | 20.8801 | 9,042 |
| 16 Apr 2024 | 20.89 | -0.17 | -0.83% | 21.00 | 21.079 | 20.89 | 6,559 |
| 13 Apr 2024 | 21.0649 | -0.11 | -0.52% | 21.175 | 21.175 | 20.991 | 5,392 |
| 12 Apr 2024 | 21.175 | 0.02 | 0.11% | 21.151 | 21.18 | 21.12 | 5,531 |
| 11 Apr 2024 | 21.151 | -0.16 | -0.73% | 21.306 | 21.306 | 21.12 | 161,781 |
| 10 Apr 2024 | 21.306 | 0.03 | 0.15% | 21.275 | 21.3097 | 21.27 | 10,578 |
| 09 Apr 2024 | 21.275 | 0.02 | 0.12% | 21.26 | 21.28 | 21.26 | 953 |
| 06 Apr 2024 | 21.25 | 0.00 | 0.01% | 21.2475 | 21.27 | 21.24 | 3,634 |
