Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
14.41
+0.26 (1.87%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 14.71 | 14.74 | 14.56 | 14.64 | 14.64 | -3.39% | 20,137 |
| Apr 3, 2025 | 15.21 | 15.21 | 15.07 | 15.15 | 15.15 | -2.97% | 11,215 |
| Apr 2, 2025 | 15.58 | 15.63 | 15.58 | 15.61 | 15.61 | 0.08% | 5,549 |
| Apr 1, 2025 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | 0.13% | 624 |
| Mar 31, 2025 | 15.51 | 15.60 | 15.51 | 15.58 | 15.58 | 0.03% | 2,121 |
| Mar 28, 2025 | 15.50 | 15.62 | 15.50 | 15.58 | 15.58 | -0.42% | 2,509 |
| Mar 27, 2025 | 15.57 | 15.71 | 15.57 | 15.64 | 15.64 | 0.08% | 1,436 |
| Mar 26, 2025 | 15.71 | 15.72 | 15.63 | 15.63 | 15.63 | -0.45% | 11,292 |
| Mar 25, 2025 | 15.60 | 15.71 | 15.60 | 15.70 | 15.70 | 0.71% | 2,882 |
| Mar 24, 2025 | 15.70 | 15.70 | 15.55 | 15.59 | 15.59 | 0.71% | 6,448 |
| Mar 21, 2025 | 15.43 | 15.50 | 15.42 | 15.48 | 15.48 | -0.13% | 8,879 |
| Mar 20, 2025 | 15.53 | 15.57 | 15.44 | 15.50 | 15.50 | -0.26% | 5,636 |
| Mar 19, 2025 | 15.45 | 15.54 | 15.38 | 15.54 | 15.54 | 1.36% | 29,643 |
| Mar 18, 2025 | 15.35 | 15.38 | 15.33 | 15.33 | 15.33 | -0.61% | 4,299 |
| Mar 17, 2025 | 15.41 | 15.43 | 15.34 | 15.43 | 15.43 | -0.16% | 1,719 |
| Mar 14, 2025 | 15.35 | 15.45 | 15.35 | 15.45 | 15.45 | -0.45% | 2,582 |
| Mar 13, 2025 | 15.52 | 15.54 | 15.52 | 15.52 | 15.52 | 0.85% | 4,538 |
| Mar 12, 2025 | 15.40 | 15.40 | 15.34 | 15.39 | 15.39 | -0.01% | 5,475 |
| Mar 11, 2025 | 15.32 | 15.39 | 15.26 | 15.39 | 15.39 | 0.71% | 8,752 |
| Mar 10, 2025 | 15.35 | 15.35 | 15.27 | 15.28 | 15.28 | -1.57% | 3,348 |
| Mar 7, 2025 | 15.42 | 15.53 | 15.41 | 15.53 | 15.53 | 0.39% | 7,025 |
| Mar 6, 2025 | 15.54 | 15.54 | 15.47 | 15.47 | 15.47 | -2.24% | 2,717 |
| Mar 5, 2025 | 15.68 | 15.82 | 15.68 | 15.82 | 15.82 | 0.15% | 6,297 |
| Mar 4, 2025 | 15.75 | 15.81 | 15.61 | 15.80 | 15.80 | -0.31% | 7,371 |
| Mar 3, 2025 | 15.79 | 15.85 | 15.78 | 15.85 | 15.85 | 0.28% | 4,721 |
| Feb 28, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.23% | 2,416 |
| Feb 27, 2025 | 15.80 | 15.83 | 15.76 | 15.76 | 15.76 | 0.25% | 3,327 |
| Feb 26, 2025 | 15.74 | 15.79 | 15.68 | 15.73 | 15.73 | - | 11,000 |
| Feb 25, 2025 | 15.84 | 15.85 | 15.67 | 15.73 | 15.73 | -1.21% | 18,826 |
| Feb 24, 2025 | 16.01 | 16.01 | 15.84 | 15.92 | 15.92 | -1.65% | 8,459 |
| Feb 21, 2025 | 16.30 | 16.30 | 16.18 | 16.19 | 16.19 | -0.71% | 3,852 |
| Feb 20, 2025 | 16.30 | 16.31 | 16.29 | 16.30 | 16.30 | -0.70% | 1,677 |
| Feb 19, 2025 | 16.34 | 16.42 | 16.33 | 16.42 | 16.42 | 0.40% | 5,630 |
| Feb 18, 2025 | 16.66 | 16.66 | 16.29 | 16.35 | 16.35 | 0.03% | 9,055 |
| Feb 14, 2025 | 16.34 | 16.36 | 16.32 | 16.35 | 16.35 | -0.58% | 1,901 |
| Feb 13, 2025 | 16.49 | 16.49 | 16.44 | 16.44 | 16.44 | -0.54% | 4,021 |