Skip to main content
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
16.64
+0.09 (0.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.5316.6416.5316.6416.640.57%4,108
Dec 19, 202416.6216.6316.5316.5516.55-0.60%7,449
Dec 18, 202416.7716.8416.5916.6516.65-0.42%5,947
Dec 17, 202416.7316.7316.7016.7216.72-0.03%15,273
Dec 16, 202416.7216.7316.7116.7216.720.12%7,169
Dec 13, 202416.7416.7516.6816.7016.70-0.48%7,360
Dec 12, 202416.8116.8516.7416.7816.78-0.71%25,640
Dec 11, 202416.8716.9316.7416.9016.900.06%3,791
Dec 10, 202416.8416.9216.7716.8916.890.06%2,291
Dec 9, 202416.8316.9216.8316.8816.880.06%3,751
Dec 6, 202416.8216.8816.8216.8716.870.05%2,114
Dec 5, 202416.9516.9516.8216.8616.86-0.49%3,750
Dec 4, 202416.9817.0016.8616.9516.890.24%7,531
Dec 3, 202417.6017.6016.9016.9116.850.03%5,263
Dec 2, 202417.0317.0316.9016.9016.85-0.12%9,067
Nov 29, 202417.0017.0016.8816.9216.870.50%8,148
Nov 27, 202416.8016.8416.8016.8416.780.45%8,507
Nov 26, 202416.7116.7916.7116.7616.710.06%10,095
Nov 25, 202416.7816.7816.7116.7516.70-0.08%3,033
Nov 22, 202416.7516.7716.7116.7616.710.20%10,338
Nov 21, 202416.7016.7316.7016.7316.680.42%1,079
Nov 20, 202416.6016.6616.5916.6616.610.48%2,594
Nov 19, 202416.5816.6316.5816.5816.53-0.72%8,461
Nov 18, 202416.9316.9316.6316.7016.650.03%12,056
Nov 15, 202416.7016.7416.6616.7016.64-0.09%9,968
Nov 14, 202416.6516.7416.6316.7116.66-0.09%32,124
Nov 13, 202416.8416.8416.7116.7316.67-0.11%12,598
Nov 12, 202416.7916.7916.6916.7416.69-1.01%13,948
Nov 11, 202416.8216.9416.8016.9116.861.01%26,216
Nov 8, 202416.7216.7516.6216.7516.690.90%26,373
Nov 7, 202416.6916.7416.5916.6016.540.15%32,461
Nov 6, 202416.5816.6016.5116.5716.52-0.33%4,139
Nov 5, 202416.6516.6516.5716.6316.570.57%3,105
Nov 4, 202416.5716.5716.4516.5316.480.33%3,249
Nov 1, 202416.5016.6016.4516.4816.42-0.45%11,984
Oct 31, 202416.6916.7016.4616.5516.50-0.34%43,327
Oct 30, 202416.8516.8516.6016.6116.55-1.48%19,105
Oct 29, 202416.8616.8616.8516.8616.80-0.15%2,812
Oct 28, 202416.8716.9016.8716.8816.830.06%3,259
Oct 25, 202416.9016.9116.8716.8716.82-0.12%10,290
Oct 24, 202416.9816.9816.8816.8916.84-0.35%13,453
Oct 23, 202417.0817.0816.9216.9516.90-0.38%13,785
Oct 22, 202417.0817.0917.0117.0216.96-0.49%11,034
Oct 21, 202417.2317.9517.1017.1017.04-0.88%10,257
Oct 18, 202417.1517.3417.1517.2517.190.38%19,009
Oct 17, 202417.3017.3017.1917.1917.13-0.84%1,316
Oct 16, 202417.2917.3617.2917.3317.270.50%5,549
Oct 15, 202417.2517.2817.2417.2417.190.72%2,093
Oct 14, 202417.1417.1717.1017.1217.07-3,982
Oct 11, 202416.9717.1316.9117.1217.070.53%8,422
Oct 10, 202417.0917.0917.0317.0316.98-0.64%6,954
Oct 9, 202417.1317.1417.1017.1417.090.06%1,492
Oct 8, 202417.1517.1517.0817.1317.08-0.29%7,981
Oct 7, 202417.2617.2617.1517.1817.13-1.49%14,320
Oct 4, 202417.5617.5617.3717.4417.38-0.91%16,262
Oct 3, 202417.7917.7917.6017.6017.54-1.73%6,489
Oct 2, 202418.0918.0917.9117.9117.85-2.00%6,277
Oct 1, 202418.2918.3018.2818.2818.220.19%3,126
Sep 30, 202418.2218.2418.1318.2418.180.05%2,153
Sep 27, 202418.1618.2318.1518.2318.170.36%2,004
Sep 26, 202418.1018.2018.1018.1718.110.53%1,280
Sep 25, 202418.0618.0918.0618.0718.01-1.04%2,780
Sep 24, 202418.1518.2618.1018.2618.201.39%4,203
Sep 23, 202417.8918.0317.8818.0117.950.61%5,637
Sep 20, 202417.8417.9017.7917.9017.84-0.20%14,836
Sep 19, 202417.9917.9917.9417.9417.880.08%2,194
Sep 18, 202418.0218.0717.9217.9217.86-1.04%9,836
Sep 17, 202418.0818.1518.0818.1118.05-0.01%11,846
Sep 16, 202418.1218.1518.0418.1118.050.66%7,947
Sep 13, 202417.8918.0217.8517.9917.931.47%7,106
Sep 12, 202417.7317.7817.7317.7317.67-0.45%9,243
Sep 11, 202417.7217.8117.6517.8117.750.45%11,479
Sep 10, 202417.7217.7517.7217.7317.67-0.28%815
Sep 9, 202417.6717.7817.6717.7817.720.99%8,665
Sep 6, 202417.7317.8817.6017.6117.55-0.54%6,542
Sep 5, 202417.8317.8317.6617.7017.64-0.17%5,284
Sep 4, 202417.7017.9017.6717.7317.67-0.39%4,449
Sep 3, 202417.8017.8017.6417.8017.740.06%18,860
Aug 30, 202417.8417.8417.7917.7917.730.28%3,146
Aug 29, 202417.7517.7617.7117.7417.68-0.11%16,924
Aug 28, 202417.7617.7617.7617.7617.70-0.45%370
Aug 27, 202417.8517.8517.8117.8417.78-0.22%93,382
Aug 26, 202417.8017.8917.8017.8817.820.42%7,392
Aug 23, 202417.7017.8117.6817.8117.750.88%10,554
Aug 22, 202417.6117.6617.6117.6517.59-0.06%4,039
Aug 21, 202417.6517.6617.6117.6617.600.91%8,931
Aug 20, 202417.7218.3017.4617.5017.44-1.57%476,934
Aug 19, 202417.8217.8217.7417.7817.720.37%8,694
Aug 16, 202417.7417.7417.6917.7217.660.51%1,661
Aug 15, 202417.6317.6517.6017.6317.570.06%3,414
Aug 14, 202417.6317.6317.5917.6217.56-0.09%4,260
Aug 13, 202417.6017.6517.5617.6317.570.37%10,220
Aug 12, 202417.7217.7217.5517.5717.51-10,796
Aug 9, 202417.5217.5717.5017.5717.510.32%6,774
Aug 8, 202417.5517.5517.5117.5117.45-0.06%7,341
Aug 7, 202417.5617.6617.4717.5217.460.31%6,298
Aug 6, 202417.5517.5917.3117.4717.41-0.54%20,971
Aug 5, 202417.5317.7217.5017.5617.50-2.44%30,925
Aug 2, 202418.2018.2017.9918.0017.94-1.80%29,590
Aug 1, 202418.5918.6018.3018.3318.27-2.56%27,450