Skip to main content
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
16.51
-0.05 (-0.29%)
Feb 3, 2025, 12:12 PM EST - Market open

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202516.5516.5516.5316.5416.540.12%9,094
Feb 3, 202516.5116.5416.5016.5216.52-0.20%7,347
Jan 31, 202516.5216.5516.4116.5516.551.40%13,196
Jan 30, 202516.2716.3316.2716.3316.330.18%2,795
Jan 29, 202516.3416.3416.2616.3016.300.43%5,662
Jan 28, 202516.2016.2616.1916.2316.23-0.22%3,989
Jan 27, 202516.3216.3216.1916.2616.26-1.48%10,623
Jan 24, 202516.5516.5516.5116.5116.51-0.57%636
Jan 23, 202516.6016.6016.5316.6016.600.10%3,122
Jan 22, 202516.6216.6216.5716.5816.58-0.01%1,027
Jan 21, 202516.7016.7316.5716.5916.59-0.18%22,608
Jan 17, 202516.6316.6316.6116.6216.62-0.03%4,762
Jan 16, 202516.6416.6416.6116.6216.620.03%4,067
Jan 15, 202516.6316.6616.4716.6216.62-0.36%13,273
Jan 14, 202516.6216.6816.6216.6816.680.15%1,095
Jan 13, 202516.6316.7116.5816.6516.650.18%2,312
Jan 10, 202516.6516.6916.6116.6216.620.76%5,613
Jan 8, 202516.4416.5216.4416.5016.500.06%10,871
Jan 7, 202516.6216.6216.4416.4916.49-0.96%14,850
Jan 6, 202516.6716.6816.6016.6516.65-0.69%7,627
Jan 3, 202516.6816.7816.6816.7616.760.54%8,512
Jan 2, 202516.7516.7516.6316.6716.670.06%7,700
Dec 31, 202416.6716.6716.5316.6616.660.33%8,276
Dec 30, 202416.5616.6316.5616.6116.61-1,065
Dec 27, 202416.8716.8916.6116.6116.61-1.28%8,405
Dec 26, 202416.7116.8216.5816.8216.821.20%35,711
Dec 24, 202416.5816.6416.5816.6216.620.42%4,519
Dec 23, 202416.5316.6016.5016.5516.55-0.54%13,451
Dec 20, 202416.5316.6416.5316.6416.640.57%4,108
Dec 19, 202416.6216.6316.5316.5516.55-0.60%7,449
Dec 18, 202416.7716.8416.5916.6516.65-0.42%5,947
Dec 17, 202416.7316.7316.7016.7216.72-0.03%15,273
Dec 16, 202416.7216.7316.7116.7216.720.12%7,169
Dec 13, 202416.7416.7516.6816.7016.70-0.48%7,360
Dec 12, 202416.8116.8516.7416.7816.78-0.71%25,640
Dec 11, 202416.8716.9316.7416.9016.900.06%3,791
Dec 10, 202416.8416.9216.7716.8916.890.06%2,291
Dec 9, 202416.8316.9216.8316.8816.880.06%3,751
Dec 6, 202416.8216.8816.8216.8716.870.05%2,114
Dec 5, 202416.9516.9516.8216.8616.86-0.49%3,750
Dec 4, 202416.9817.0016.8616.9516.890.24%7,531
Dec 3, 202417.6017.6016.9016.9116.850.03%5,263
Dec 2, 202417.0317.0316.9016.9016.85-0.12%9,067
Nov 29, 202417.0017.0016.8816.9216.870.50%8,148
Nov 27, 202416.8016.8416.8016.8416.780.45%8,507
Nov 26, 202416.7116.7916.7116.7616.710.06%10,095
Nov 25, 202416.7816.7816.7116.7516.70-0.08%3,033
Nov 22, 202416.7516.7716.7116.7616.710.20%10,338
Nov 21, 202416.7016.7316.7016.7316.680.42%1,079
Nov 20, 202416.6016.6616.5916.6616.610.48%2,594
Nov 19, 202416.5816.6316.5816.5816.53-0.72%8,461
Nov 18, 202416.9316.9316.6316.7016.650.03%12,056
Nov 15, 202416.7016.7416.6616.7016.64-0.09%9,968
Nov 14, 202416.6516.7416.6316.7116.66-0.09%32,124
Nov 13, 202416.8416.8416.7116.7316.67-0.11%12,598
Nov 12, 202416.7916.7916.6916.7416.69-1.01%13,948
Nov 11, 202416.8216.9416.8016.9116.861.01%26,216
Nov 8, 202416.7216.7516.6216.7516.690.90%26,373
Nov 7, 202416.6916.7416.5916.6016.540.15%32,461
Nov 6, 202416.5816.6016.5116.5716.52-0.33%4,139
Nov 5, 202416.6516.6516.5716.6316.570.57%3,105
Nov 4, 202416.5716.5716.4516.5316.480.33%3,249
Nov 1, 202416.5016.6016.4516.4816.42-0.45%11,984
Oct 31, 202416.6916.7016.4616.5516.50-0.34%43,327
Oct 30, 202416.8516.8516.6016.6116.55-1.48%19,105
Oct 29, 202416.8616.8616.8516.8616.80-0.15%2,812
Oct 28, 202416.8716.9016.8716.8816.830.06%3,259
Oct 25, 202416.9016.9116.8716.8716.82-0.12%10,290
Oct 24, 202416.9816.9816.8816.8916.84-0.35%13,453
Oct 23, 202417.0817.0816.9216.9516.90-0.38%13,785
Oct 22, 202417.0817.0917.0117.0216.96-0.49%11,034
Oct 21, 202417.2317.9517.1017.1017.04-0.88%10,257
Oct 18, 202417.1517.3417.1517.2517.190.38%19,009
Oct 17, 202417.3017.3017.1917.1917.13-0.84%1,316
Oct 16, 202417.2917.3617.2917.3317.270.50%5,549
Oct 15, 202417.2517.2817.2417.2417.190.72%2,093
Oct 14, 202417.1417.1717.1017.1217.07-3,982
Oct 11, 202416.9717.1316.9117.1217.070.53%8,422
Oct 10, 202417.0917.0917.0317.0316.98-0.64%6,954
Oct 9, 202417.1317.1417.1017.1417.090.06%1,492
Oct 8, 202417.1517.1517.0817.1317.08-0.29%7,981
Oct 7, 202417.2617.2617.1517.1817.13-1.49%14,320
Oct 4, 202417.5617.5617.3717.4417.38-0.91%16,262
Oct 3, 202417.7917.7917.6017.6017.54-1.73%6,489
Oct 2, 202418.0918.0917.9117.9117.85-2.00%6,277
Oct 1, 202418.2918.3018.2818.2818.220.19%3,126
Sep 30, 202418.2218.2418.1318.2418.180.05%2,153
Sep 27, 202418.1618.2318.1518.2318.170.36%2,004
Sep 26, 202418.1018.2018.1018.1718.110.53%1,280
Sep 25, 202418.0618.0918.0618.0718.01-1.04%2,780
Sep 24, 202418.1518.2618.1018.2618.201.39%4,203
Sep 23, 202417.8918.0317.8818.0117.950.61%5,637
Sep 20, 202417.8417.9017.7917.9017.84-0.20%14,836
Sep 19, 202417.9917.9917.9417.9417.880.08%2,194
Sep 18, 202418.0218.0717.9217.9217.86-1.04%9,836
Sep 17, 202418.0818.1518.0818.1118.05-0.01%11,846
Sep 16, 202418.1218.1518.0418.1118.050.66%7,947
Sep 13, 202417.8918.0217.8517.9917.931.47%7,106
Sep 12, 202417.7317.7817.7317.7317.67-0.45%9,243
Sep 11, 202417.7217.8117.6517.8117.750.45%11,479