Skip to main content
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
16.58
-0.12 (-0.72%)
Nov 19, 2024, 4:00 PM EST - Market closed

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.6016.6616.5916.6616.660.48%2,594
Nov 19, 202416.5816.6316.5816.5816.58-0.72%8,461
Nov 18, 202416.9316.9316.6316.7016.700.03%12,056
Nov 15, 202416.7016.7416.6616.7016.70-0.09%9,968
Nov 14, 202416.6516.7416.6316.7116.71-0.09%32,124
Nov 13, 202416.8416.8416.7116.7316.73-0.11%12,598
Nov 12, 202416.7916.7916.6916.7416.74-1.01%13,948
Nov 11, 202416.8216.9416.8016.9116.911.01%26,216
Nov 8, 202416.7216.7516.6216.7516.750.90%26,373
Nov 7, 202416.6916.7416.5916.6016.600.15%32,461
Nov 6, 202416.5816.6016.5116.5716.57-0.33%4,139
Nov 5, 202416.6516.6516.5716.6316.630.57%3,105
Nov 4, 202416.5716.5716.4516.5316.530.33%3,249
Nov 1, 202416.5016.6016.4516.4816.48-0.45%11,984
Oct 31, 202416.6916.7016.4616.5516.55-0.34%43,327
Oct 30, 202416.8516.8516.6016.6116.61-1.48%19,105
Oct 29, 202416.8616.8616.8516.8616.86-0.15%2,812
Oct 28, 202416.8716.9016.8716.8816.880.06%3,259
Oct 25, 202416.9016.9116.8716.8716.87-0.12%10,290
Oct 24, 202416.9816.9816.8816.8916.89-0.35%13,453
Oct 23, 202417.0817.0816.9216.9516.95-0.38%13,785
Oct 22, 202417.0817.0917.0117.0217.02-0.49%11,034
Oct 21, 202417.2317.9517.1017.1017.10-0.88%10,257
Oct 18, 202417.1517.3417.1517.2517.250.38%19,009
Oct 17, 202417.3017.3017.1917.1917.19-0.84%1,316
Oct 16, 202417.2917.3617.2917.3317.330.50%5,549
Oct 15, 202417.2517.2817.2417.2417.240.72%2,093
Oct 14, 202417.1417.1717.1017.1217.12-3,982
Oct 11, 202416.9717.1316.9117.1217.120.53%8,422
Oct 10, 202417.0917.0917.0317.0317.03-0.64%6,954
Oct 9, 202417.1317.1417.1017.1417.140.06%1,492
Oct 8, 202417.1517.1517.0817.1317.13-0.29%7,981
Oct 7, 202417.2617.2617.1517.1817.18-1.49%14,320
Oct 4, 202417.5617.5617.3717.4417.44-0.91%16,262
Oct 3, 202417.7917.7917.6017.6017.60-1.73%6,489
Oct 2, 202418.0918.0917.9117.9117.91-2.00%6,277
Oct 1, 202418.2918.3018.2818.2818.280.19%3,126
Sep 30, 202418.2218.2418.1318.2418.240.05%2,153
Sep 27, 202418.1618.2318.1518.2318.230.36%2,004
Sep 26, 202418.1018.2018.1018.1718.170.53%1,280
Sep 25, 202418.0618.0918.0618.0718.07-1.04%2,780
Sep 24, 202418.1518.2618.1018.2618.261.39%4,203
Sep 23, 202417.8918.0317.8818.0118.010.61%5,637
Sep 20, 202417.8417.9017.7917.9017.90-0.20%14,836
Sep 19, 202417.9917.9917.9417.9417.940.08%2,194
Sep 18, 202418.0218.0717.9217.9217.92-1.04%9,836
Sep 17, 202418.0818.1518.0818.1118.11-0.01%11,846
Sep 16, 202418.1218.1518.0418.1118.110.66%7,947
Sep 13, 202417.8918.0217.8517.9917.991.47%7,106
Sep 12, 202417.7317.7817.7317.7317.73-0.45%9,243
Sep 11, 202417.7217.8117.6517.8117.810.45%11,479
Sep 10, 202417.7217.7517.7217.7317.73-0.28%815
Sep 9, 202417.6717.7817.6717.7817.780.99%8,665
Sep 6, 202417.7317.8817.6017.6117.61-0.54%6,542
Sep 5, 202417.8317.8317.6617.7017.70-0.17%5,284
Sep 4, 202417.7017.9017.6717.7317.73-0.39%4,449
Sep 3, 202417.8017.8017.6417.8017.800.06%18,860
Aug 30, 202417.8417.8417.7917.7917.790.28%3,146
Aug 29, 202417.7517.7617.7117.7417.74-0.11%16,924
Aug 28, 202417.7617.7617.7617.7617.76-0.45%370
Aug 27, 202417.8517.8517.8117.8417.84-0.22%93,382
Aug 26, 202417.8017.8917.8017.8817.880.42%7,392
Aug 23, 202417.7017.8117.6817.8117.810.88%10,554
Aug 22, 202417.6117.6617.6117.6517.65-0.06%4,039
Aug 21, 202417.6517.6617.6117.6617.660.91%8,931
Aug 20, 202417.7218.3017.4617.5017.50-1.57%476,934
Aug 19, 202417.8217.8217.7417.7817.780.37%8,694
Aug 16, 202417.7417.7417.6917.7217.720.51%1,661
Aug 15, 202417.6317.6517.6017.6317.630.06%3,414
Aug 14, 202417.6317.6317.5917.6217.62-0.09%4,260
Aug 13, 202417.6017.6517.5617.6317.630.37%10,220
Aug 12, 202417.7217.7217.5517.5717.57-10,796
Aug 9, 202417.5217.5717.5017.5717.570.32%6,774
Aug 8, 202417.5517.5517.5117.5117.51-0.06%7,341
Aug 7, 202417.5617.6617.4717.5217.520.31%6,298
Aug 6, 202417.5517.5917.3117.4717.47-0.54%20,971
Aug 5, 202417.5317.7217.5017.5617.56-2.44%30,925
Aug 2, 202418.2018.2017.9918.0018.00-1.80%29,590
Aug 1, 202418.5918.6018.3018.3318.33-2.56%27,450
Jul 31, 202418.8018.9018.7618.8118.810.17%20,958
Jul 30, 202418.6018.7918.6018.7818.780.81%14,029
Jul 29, 202418.7218.7218.6018.6318.63-0.53%14,460
Jul 26, 202418.6418.7418.5418.7318.730.46%45,618
Jul 25, 202418.7318.9618.6118.6518.65-1.14%22,209
Jul 24, 202418.9418.9518.8618.8618.86-0.53%8,426
Jul 23, 202419.1419.1418.9218.9618.96-0.86%19,672
Jul 22, 202419.0919.1519.0019.1319.130.53%20,927
Jul 19, 202419.0719.1019.0219.0319.03-0.34%22,763
Jul 18, 202419.2119.2119.0919.0919.09-1.19%16,698
Jul 17, 202419.3319.3319.2919.3219.32-0.05%23,214
Jul 16, 202419.3519.3719.2319.3319.33-0.15%25,071
Jul 15, 202419.3719.3819.3319.3619.36-0.08%21,559
Jul 12, 202419.3619.4519.2919.3819.38-0.18%73,464
Jul 11, 202419.5119.5719.4119.4119.41-0.46%52,459
Jul 10, 202419.5119.6319.4819.5019.50-0.31%107,892
Jul 9, 202419.5119.5719.4519.5619.560.51%40,677
Jul 8, 202419.5220.0419.4619.4619.46-1.37%96,997
Jul 5, 202419.6320.0319.5219.7319.730.94%43,961
Jul 3, 202419.6019.6419.5519.5519.550.18%3,682
Jul 2, 202419.4119.5119.3719.5119.510.91%3,545