Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
14.63
+0.01 (0.05%)
Jun 17, 2025, 4:00 PM - Market closed
MFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 14.68 | 14.68 | 14.63 | 14.63 | 14.63 | 0.08% | 3,386 |
| Jun 16, 2025 | 14.57 | 14.75 | 14.57 | 14.62 | 14.62 | -0.10% | 7,297 |
| Jun 13, 2025 | 14.61 | 14.63 | 14.56 | 14.63 | 14.63 | -0.12% | 6,024 |
| Jun 12, 2025 | 14.70 | 14.70 | 14.61 | 14.65 | 14.65 | 0.60% | 2,556 |
| Jun 11, 2025 | 14.60 | 14.81 | 14.56 | 14.56 | 14.56 | 0.07% | 19,143 |
| Jun 10, 2025 | 14.57 | 14.57 | 14.54 | 14.55 | 14.55 | -0.08% | 15,597 |
| Jun 9, 2025 | 14.48 | 14.58 | 14.48 | 14.56 | 14.56 | 0.53% | 5,221 |
| Jun 6, 2025 | 14.50 | 14.60 | 14.49 | 14.49 | 14.49 | -0.31% | 33,794 |
| Jun 5, 2025 | 14.55 | 14.60 | 14.50 | 14.53 | 14.53 | 0.31% | 27,458 |
| Jun 4, 2025 | 14.50 | 14.51 | 14.49 | 14.49 | 14.49 | -0.10% | 18,923 |
| Jun 3, 2025 | 14.51 | 14.58 | 14.49 | 14.50 | 14.50 | 0.33% | 13,570 |
| Jun 2, 2025 | 14.42 | 14.50 | 14.41 | 14.45 | 14.45 | 0.26% | 3,141 |
| May 30, 2025 | 14.43 | 14.43 | 14.40 | 14.41 | 14.41 | -0.06% | 7,563 |
| May 29, 2025 | 14.40 | 14.45 | 14.36 | 14.42 | 14.42 | 0.49% | 16,009 |
| May 28, 2025 | 14.40 | 14.45 | 14.33 | 14.35 | 14.35 | -0.49% | 14,426 |
| May 27, 2025 | 13.82 | 14.45 | 13.82 | 14.42 | 14.42 | -0.24% | 7,143 |
| May 23, 2025 | 14.28 | 14.51 | 14.28 | 14.46 | 14.46 | 0.42% | 3,997 |
| May 22, 2025 | 13.00 | 14.48 | 13.00 | 14.40 | 14.40 | 0.45% | 7,371 |
| May 21, 2025 | 14.31 | 14.40 | 14.31 | 14.33 | 14.33 | 0.14% | 18,567 |
| May 20, 2025 | 14.30 | 14.33 | 14.29 | 14.31 | 14.31 | - | 6,551 |
| May 19, 2025 | 14.21 | 14.31 | 14.21 | 14.31 | 14.31 | 0.56% | 4,742 |
| May 16, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.49% | 74 |
| May 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.05% | 370 |
| May 14, 2025 | 14.25 | 14.31 | 14.17 | 14.31 | 14.31 | 0.35% | 1,381 |
| May 13, 2025 | 14.28 | 14.28 | 14.24 | 14.26 | 14.26 | 0.07% | 886 |
| May 12, 2025 | 14.35 | 14.35 | 14.23 | 14.25 | 14.25 | - | 5,155 |
| May 9, 2025 | 14.38 | 14.43 | 14.25 | 14.25 | 14.25 | -1.28% | 5,601 |
| May 8, 2025 | 14.41 | 14.44 | 14.38 | 14.44 | 14.44 | 0.24% | 5,411 |
| May 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% | 941 |
| May 6, 2025 | 14.39 | 14.43 | 14.32 | 14.39 | 14.39 | -0.24% | 6,109 |
| May 5, 2025 | 14.44 | 14.50 | 14.43 | 14.43 | 14.43 | 0.31% | 2,626 |
| May 2, 2025 | 14.35 | 14.41 | 14.35 | 14.38 | 14.38 | -0.24% | 8,462 |
| May 1, 2025 | 14.37 | 14.42 | 14.34 | 14.42 | 14.42 | -0.30% | 439 |
| Apr 30, 2025 | 14.41 | 14.46 | 14.41 | 14.46 | 14.46 | -0.08% | 1,366 |
| Apr 29, 2025 | 14.50 | 14.50 | 14.47 | 14.47 | 14.47 | - | 546 |
| Apr 28, 2025 | 14.42 | 14.47 | 14.42 | 14.47 | 14.47 | 0.07% | 1,014 |
| Apr 25, 2025 | 14.42 | 14.46 | 14.37 | 14.46 | 14.46 | 0.38% | 5,630 |
| Apr 24, 2025 | 14.35 | 14.46 | 14.33 | 14.41 | 14.41 | 1.87% | 18,641 |
| Apr 23, 2025 | 14.47 | 14.47 | 14.14 | 14.14 | 14.14 | -2.21% | 235,884 |
| Apr 22, 2025 | 14.47 | 14.50 | 14.46 | 14.46 | 14.46 | 0.35% | 1,716 |
| Apr 21, 2025 | 14.44 | 14.44 | 14.41 | 14.41 | 14.41 | -0.35% | 8,784 |
| Apr 17, 2025 | 14.50 | 14.50 | 14.46 | 14.46 | 14.46 | 0.07% | 609 |
| Apr 16, 2025 | 14.45 | 14.45 | 14.43 | 14.45 | 14.45 | -0.01% | 445 |
| Apr 15, 2025 | 14.42 | 14.50 | 14.40 | 14.45 | 14.45 | -0.06% | 5,964 |
| Apr 14, 2025 | 14.45 | 14.46 | 14.40 | 14.46 | 14.46 | -0.07% | 1,421 |
| Apr 11, 2025 | 14.47 | 14.47 | 14.45 | 14.47 | 14.47 | -0.82% | 2,288 |
| Apr 10, 2025 | 14.74 | 14.74 | 14.51 | 14.59 | 14.59 | -1.02% | 4,923 |
| Apr 9, 2025 | 14.51 | 14.76 | 14.45 | 14.74 | 14.74 | 1.87% | 8,375 |
| Apr 8, 2025 | 14.42 | 14.72 | 14.41 | 14.47 | 14.47 | -0.31% | 2,094 |
| Apr 7, 2025 | 14.62 | 14.64 | 14.41 | 14.52 | 14.52 | -0.83% | 9,576 |