Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
15.58
0.00 (0.03%)
Mar 31, 2025, 4:00 PM EST - Market closed
MFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 16.48 | 16.53 | 16.48 | 16.53 | 16.53 | 0.36% | 3,741 |
| Feb 11, 2025 | 16.48 | 16.48 | 16.47 | 16.47 | 16.47 | -0.03% | 2,867 |
| Feb 10, 2025 | 16.35 | 16.49 | 16.35 | 16.48 | 16.48 | 0.76% | 14,331 |
| Feb 7, 2025 | 16.36 | 16.40 | 16.29 | 16.35 | 16.35 | 0.37% | 6,197 |
| Feb 6, 2025 | 16.33 | 16.33 | 16.29 | 16.29 | 16.29 | -1.00% | 7,320 |
| Feb 5, 2025 | 16.31 | 16.56 | 16.25 | 16.46 | 16.46 | -0.51% | 10,908 |
| Feb 4, 2025 | 16.55 | 16.55 | 16.53 | 16.54 | 16.54 | 0.12% | 9,094 |
| Feb 3, 2025 | 16.51 | 16.54 | 16.50 | 16.52 | 16.52 | -0.20% | 7,347 |
| Jan 31, 2025 | 16.52 | 16.55 | 16.41 | 16.55 | 16.55 | 1.40% | 13,196 |
| Jan 30, 2025 | 16.27 | 16.33 | 16.27 | 16.33 | 16.33 | 0.18% | 2,795 |
| Jan 29, 2025 | 16.34 | 16.34 | 16.26 | 16.30 | 16.30 | 0.43% | 5,662 |
| Jan 28, 2025 | 16.20 | 16.26 | 16.19 | 16.23 | 16.23 | -0.22% | 3,989 |
| Jan 27, 2025 | 16.32 | 16.32 | 16.19 | 16.26 | 16.26 | -1.48% | 10,623 |
| Jan 24, 2025 | 16.55 | 16.55 | 16.51 | 16.51 | 16.51 | -0.57% | 636 |
| Jan 23, 2025 | 16.60 | 16.60 | 16.53 | 16.60 | 16.60 | 0.10% | 3,122 |
| Jan 22, 2025 | 16.62 | 16.62 | 16.57 | 16.58 | 16.58 | -0.01% | 1,027 |
| Jan 21, 2025 | 16.70 | 16.73 | 16.57 | 16.59 | 16.59 | -0.18% | 22,608 |