Skip to main content
logo
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
17.64
+0.31 (1.81%)
At close: Feb 6, 2026, 4:00 PM EST
17.67
+0.03 (0.14%)
After-hours: Feb 6, 2026, 8:00 PM EST

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.4817.6917.3817.6417.641.81%7,143
Feb 5, 202617.5619.3217.3217.3317.33-3.37%14,170
Feb 4, 202618.0818.1217.8217.9317.93-0.06%4,452
Feb 3, 202617.9418.0417.8217.9517.951.28%5,069
Feb 2, 202617.7417.7717.6617.7217.720.56%6,271
Jan 30, 202618.5218.5217.6217.6217.62-5.98%16,391
Jan 29, 202618.8618.8618.5818.7418.74-0.65%55,946
Jan 28, 202618.7718.8618.6218.8618.861.27%5,361
Jan 27, 202618.4918.6618.4318.6318.631.64%10,387
Jan 26, 202618.2918.5318.2518.3318.331.13%13,561
Jan 23, 202618.0418.1818.0418.1218.121.22%6,259
Jan 22, 202617.8817.9017.8817.9017.900.86%612
Jan 21, 202617.7517.7517.7517.7517.751.53%414
Jan 20, 202617.5317.5517.4817.4817.480.45%137,185
Jan 16, 202617.5417.5417.4017.4017.40-1.34%11,152
Jan 15, 202617.6317.7417.5117.6417.640.05%10,020
Jan 14, 202617.5917.6417.5517.6317.631.08%3,341
Jan 13, 202617.4217.4517.4217.4517.450.83%523
Jan 12, 202617.2117.3417.2117.3017.301.67%6,861
Jan 9, 202617.0717.0717.0217.0217.020.34%788
Jan 8, 202616.8916.9616.7516.9616.960.13%3,235
Jan 7, 202616.9117.0216.8916.9416.94-1.29%2,250
Jan 6, 202616.9917.1616.9817.1617.161.68%6,405
Jan 5, 202616.7916.9316.7916.8816.881.84%2,145
Jan 2, 202616.4616.6116.4616.5716.571.32%2,792
Dec 31, 202516.4916.5216.3616.3616.36-1.17%6,662
Dec 30, 202516.5016.5716.5016.5516.550.14%4,048
Dec 29, 202516.5716.7416.2716.5316.53-1.05%2,812
Dec 26, 202516.8116.8116.6916.7016.700.85%910
Dec 24, 202516.5916.6316.4616.5616.560.38%1,958
Dec 23, 202516.4616.6016.4016.5016.500.16%11,478
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