Skip to main content
logo
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
16.50
+0.03 (0.16%)
At close: Dec 23, 2025, 4:00 PM EST
16.41
-0.09 (-0.53%)
After-hours: Dec 23, 2025, 8:00 PM EST

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202516.4616.6016.4016.4016.40-0.43%2,248
Dec 22, 202516.3616.4816.3116.4716.470.93%9,231
Dec 19, 202516.1616.3416.1616.3216.321.14%977
Dec 18, 202516.1116.1716.1116.1416.14-800
Dec 17, 202516.1216.1416.0916.1416.140.81%373
Dec 16, 202516.0716.1115.9816.0116.01-0.68%7,566
Dec 15, 202516.2116.2116.1216.1216.120.37%960
Dec 12, 202515.9816.0615.9816.0616.06-0.44%7,763
Dec 11, 202516.0616.1316.0616.1316.130.92%604
Dec 10, 202515.8815.9815.8615.9815.980.40%2,193
Dec 9, 202515.8615.9415.8615.9215.92-0.21%2,390
Dec 8, 202515.9415.9515.9215.9515.95-0.73%561
Dec 5, 202516.1516.1816.0316.0716.07-0.77%10,068
Dec 4, 202516.1916.1916.1916.1916.191.98%972
Dec 3, 202515.9015.9715.8115.8815.88-0.19%10,456
Dec 2, 202515.9615.9615.8115.9115.910.03%3,048
Dec 1, 202515.9015.9115.9015.9015.900.51%697
Nov 28, 202515.7315.8215.7315.8215.821.57%4,915
Nov 26, 202515.5515.5815.5315.5815.580.65%5,778
Nov 25, 202515.4915.4915.3715.4815.480.52%3,812
Nov 24, 202515.2615.4015.2615.4015.40-0.36%3,245
Nov 21, 202515.4815.4815.3715.4515.45-0.61%4,768
Nov 20, 202515.7715.7715.5515.5515.54-0.10%28,692
Nov 19, 202515.6315.7115.5615.5615.56-0.83%3,651
Nov 18, 202515.7715.7715.6315.6915.690.13%2,779
Nov 17, 202515.6915.6915.6215.6715.670.16%1,393
Nov 14, 202515.5315.6715.5315.6515.65-0.06%11,116
Nov 13, 202515.7615.7915.5815.6615.66-0.85%5,836
Nov 12, 202515.8015.8815.7315.7915.79-0.09%3,934
Nov 11, 202515.6815.8415.6815.8015.800.02%9,467
Nov 10, 202515.5715.8015.4215.8015.802.86%19,087
Nov 7, 202515.2715.4015.2715.3615.360.23%6,459
Nov 6, 202515.4315.5215.2615.3315.33-0.52%27,645
Nov 5, 202515.4115.4115.4115.4115.41-353
Nov 4, 202515.4315.4415.4015.4115.41-1.82%2,128
Nov 3, 202515.5415.6915.4915.6915.691.07%7,208
Oct 31, 202515.5515.6415.5115.5215.52-0.61%6,520
Oct 30, 202515.7915.8015.5415.6215.62-0.33%5,413
Oct 29, 202515.7615.7815.6715.6715.670.45%3,605
Oct 28, 202515.7315.7315.5315.6015.60-0.06%141,622
Oct 27, 202515.6115.6115.6115.6115.61-605
Oct 24, 202515.6515.6715.6115.6115.61-0.76%8,560
Oct 23, 202515.8215.8215.6015.7315.730.11%18,314
Oct 22, 202515.6215.7115.6215.7115.710.20%779
Oct 21, 202515.6915.9415.6815.6815.68-1.20%6,572
Oct 20, 202515.9015.9415.8515.8715.870.38%5,903
Oct 17, 202515.8915.8915.6915.8115.81-0.44%1,216
Oct 16, 202516.0016.0815.8515.8815.880.15%4,503
Oct 15, 202515.9515.9515.7915.8615.860.55%2,008
Oct 14, 202515.8415.8615.7415.7715.77-0.49%190,263