Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
15.75
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
MFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | 0.10% | 1,435 |
| Oct 6, 2025 | 15.63 | 15.74 | 15.63 | 15.74 | 15.74 | 1.22% | 1,040 |
| Oct 3, 2025 | 15.54 | 15.55 | 15.54 | 15.55 | 15.55 | 0.39% | 197 |
| Oct 2, 2025 | 15.55 | 15.60 | 15.49 | 15.49 | 15.49 | -0.68% | 5,211 |
| Oct 1, 2025 | 15.60 | 15.85 | 15.59 | 15.59 | 15.59 | 0.30% | 10,201 |
| Sep 30, 2025 | 15.53 | 15.56 | 15.52 | 15.55 | 15.55 | 0.52% | 6,684 |
| Sep 29, 2025 | 15.45 | 15.46 | 15.45 | 15.46 | 15.46 | 0.25% | 340 |
| Sep 26, 2025 | 15.35 | 15.43 | 15.34 | 15.43 | 15.43 | 0.35% | 437 |
| Sep 25, 2025 | 15.41 | 15.41 | 15.37 | 15.37 | 15.37 | -0.64% | 371 |
| Sep 24, 2025 | 15.51 | 15.51 | 15.47 | 15.47 | 15.47 | -0.17% | 570 |
| Sep 23, 2025 | 15.54 | 15.54 | 15.31 | 15.50 | 15.50 | 0.55% | 2,009 |
| Sep 22, 2025 | 15.40 | 15.56 | 15.40 | 15.41 | 15.41 | 0.73% | 4,422 |
| Sep 19, 2025 | 15.29 | 15.31 | 15.29 | 15.30 | 15.30 | -0.09% | 779 |
| Sep 18, 2025 | 15.31 | 15.39 | 15.31 | 15.32 | 15.32 | 0.33% | 532 |
| Sep 17, 2025 | 15.33 | 15.45 | 15.06 | 15.27 | 15.27 | -0.49% | 2,947 |
| Sep 16, 2025 | 15.32 | 15.36 | 15.32 | 15.34 | 15.34 | 0.52% | 7,353 |
| Sep 15, 2025 | 15.29 | 15.33 | 15.19 | 15.26 | 15.26 | -0.16% | 2,086 |
| Sep 12, 2025 | 15.19 | 15.29 | 15.19 | 15.29 | 15.29 | 0.89% | 6,198 |
| Sep 11, 2025 | 15.10 | 15.15 | 15.06 | 15.15 | 15.15 | 0.34% | 5,519 |
| Sep 10, 2025 | 15.15 | 15.15 | 15.06 | 15.10 | 15.10 | 0.23% | 10,659 |
| Sep 9, 2025 | 15.14 | 15.14 | 15.05 | 15.06 | 15.06 | -0.37% | 1,401 |
| Sep 8, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.23% | 5,540 |
| Sep 5, 2025 | 15.07 | 15.09 | 15.03 | 15.09 | 15.09 | 0.36% | 756 |
| Sep 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.16% | 1,936 |
| Sep 3, 2025 | 15.03 | 15.17 | 15.03 | 15.06 | 15.06 | -0.32% | 1,574 |
| Sep 2, 2025 | 15.18 | 15.18 | 15.10 | 15.10 | 15.10 | 0.83% | 1,690 |
| Aug 29, 2025 | 15.07 | 15.07 | 14.98 | 14.98 | 14.98 | 0.07% | 219 |
| Aug 28, 2025 | 15.10 | 15.10 | 14.95 | 14.97 | 14.97 | -0.54% | 3,030 |
| Aug 27, 2025 | 14.97 | 15.05 | 14.96 | 15.05 | 15.05 | 0.41% | 36,044 |
| Aug 26, 2025 | 14.93 | 14.99 | 14.90 | 14.99 | 14.99 | 0.29% | 8,353 |
| Aug 25, 2025 | 14.99 | 14.99 | 14.95 | 14.95 | 14.95 | -0.16% | 2,667 |
| Aug 22, 2025 | 14.80 | 14.97 | 14.80 | 14.97 | 14.97 | 0.88% | 775 |
| Aug 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.29% | 267 |
| Aug 20, 2025 | 14.82 | 14.82 | 14.79 | 14.80 | 14.80 | -0.19% | 5,329 |
| Aug 19, 2025 | 14.82 | 14.86 | 14.79 | 14.83 | 14.83 | 0.20% | 3,006 |
| Aug 18, 2025 | 14.79 | 14.83 | 14.79 | 14.80 | 14.80 | 0.03% | 4,045 |
| Aug 15, 2025 | 14.70 | 14.80 | 14.70 | 14.79 | 14.79 | 0.51% | 2,478 |
| Aug 14, 2025 | 14.71 | 14.75 | 14.70 | 14.72 | 14.72 | -0.14% | 2,939 |
| Aug 13, 2025 | 14.74 | 14.74 | 14.69 | 14.74 | 14.74 | 0.31% | 1,320 |
| Aug 12, 2025 | 14.71 | 14.71 | 14.67 | 14.69 | 14.69 | -0.25% | 13,818 |
| Aug 11, 2025 | 14.76 | 14.76 | 14.70 | 14.73 | 14.73 | -0.01% | 4,956 |
| Aug 8, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.28% | 330 |
| Aug 7, 2025 | 14.75 | 15.07 | 14.68 | 14.77 | 14.77 | 0.41% | 7,532 |
| Aug 6, 2025 | 14.65 | 14.73 | 14.65 | 14.71 | 14.71 | 0.41% | 977 |
| Aug 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.91% | 478 |
| Aug 4, 2025 | 14.55 | 14.79 | 14.55 | 14.79 | 14.79 | 1.75% | 1,460 |
| Aug 1, 2025 | 14.61 | 14.61 | 14.50 | 14.53 | 14.53 | -1.06% | 1,951 |
| Jul 31, 2025 | 14.79 | 14.79 | 14.65 | 14.69 | 14.69 | -0.64% | 998 |
| Jul 30, 2025 | 14.83 | 14.95 | 14.70 | 14.78 | 14.78 | -0.67% | 3,916 |
| Jul 29, 2025 | 14.86 | 14.88 | 14.85 | 14.88 | 14.88 | 0.05% | 1,777 |