Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
14.85
-0.18 (-1.18%)
Jul 16, 2025, 4:00 PM - Market closed
MFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.76 | 14.89 | 14.76 | 14.85 | 14.85 | -1.18% | 1,560 |
| Jul 15, 2025 | 14.80 | 15.03 | 14.80 | 15.03 | 15.03 | 1.19% | 205,900 |
| Jul 14, 2025 | 14.81 | 14.85 | 14.80 | 14.85 | 14.85 | -0.69% | 5,749 |
| Jul 11, 2025 | 14.77 | 15.00 | 14.76 | 14.96 | 14.96 | 1.08% | 9,979 |
| Jul 10, 2025 | 14.80 | 14.83 | 14.75 | 14.80 | 14.80 | 0.49% | 6,012 |
| Jul 9, 2025 | 14.75 | 14.75 | 14.66 | 14.72 | 14.72 | -0.61% | 4,043 |
| Jul 8, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.03% | 332 |
| Jul 7, 2025 | 14.80 | 14.84 | 14.79 | 14.82 | 14.82 | 0.73% | 1,920 |
| Jul 3, 2025 | 14.69 | 14.72 | 14.69 | 14.71 | 14.71 | 0.01% | 814 |
| Jul 2, 2025 | 14.73 | 14.75 | 14.65 | 14.71 | 14.71 | 0.31% | 6,805 |
| Jul 1, 2025 | 14.70 | 14.72 | 14.61 | 14.67 | 14.67 | -0.27% | 14,007 |
| Jun 30, 2025 | 14.63 | 14.71 | 14.61 | 14.71 | 14.71 | 0.74% | 2,066 |
| Jun 27, 2025 | 14.63 | 14.66 | 14.57 | 14.60 | 14.60 | -0.36% | 16,313 |
| Jun 26, 2025 | 14.60 | 14.86 | 14.53 | 14.65 | 14.65 | 0.72% | 15,799 |
| Jun 25, 2025 | 14.54 | 14.56 | 14.54 | 14.55 | 14.55 | 0.80% | 16,231 |
| Jun 24, 2025 | 14.44 | 14.58 | 14.35 | 14.43 | 14.43 | -0.30% | 15,438 |
| Jun 23, 2025 | 14.35 | 14.55 | 14.35 | 14.47 | 14.47 | -0.28% | 9,787 |
| Jun 20, 2025 | 14.55 | 14.65 | 14.50 | 14.51 | 14.51 | -0.32% | 9,492 |
| Jun 18, 2025 | 14.60 | 14.69 | 14.56 | 14.56 | 14.56 | -0.46% | 14,891 |
| Jun 17, 2025 | 14.68 | 14.68 | 14.63 | 14.63 | 14.63 | 0.08% | 3,386 |
| Jun 16, 2025 | 14.57 | 14.75 | 14.57 | 14.62 | 14.62 | -0.10% | 7,297 |
| Jun 13, 2025 | 14.61 | 14.63 | 14.56 | 14.63 | 14.63 | -0.12% | 6,024 |
| Jun 12, 2025 | 14.70 | 14.70 | 14.61 | 14.65 | 14.65 | 0.60% | 2,556 |
| Jun 11, 2025 | 14.60 | 14.81 | 14.56 | 14.56 | 14.56 | 0.07% | 19,143 |
| Jun 10, 2025 | 14.57 | 14.57 | 14.54 | 14.55 | 14.55 | -0.08% | 15,597 |
| Jun 9, 2025 | 14.48 | 14.58 | 14.48 | 14.56 | 14.56 | 0.53% | 5,221 |
| Jun 6, 2025 | 14.50 | 14.60 | 14.49 | 14.49 | 14.49 | -0.31% | 33,794 |
| Jun 5, 2025 | 14.55 | 14.60 | 14.50 | 14.53 | 14.53 | 0.31% | 27,458 |
| Jun 4, 2025 | 14.50 | 14.51 | 14.49 | 14.49 | 14.49 | -0.10% | 18,923 |
| Jun 3, 2025 | 14.51 | 14.58 | 14.49 | 14.50 | 14.50 | 0.33% | 13,570 |
| Jun 2, 2025 | 14.42 | 14.50 | 14.41 | 14.45 | 14.45 | 0.26% | 3,141 |
| May 30, 2025 | 14.43 | 14.43 | 14.40 | 14.41 | 14.41 | -0.06% | 7,563 |
| May 29, 2025 | 14.40 | 14.45 | 14.36 | 14.42 | 14.42 | 0.49% | 16,009 |
| May 28, 2025 | 14.40 | 14.45 | 14.33 | 14.35 | 14.35 | -0.49% | 14,426 |
| May 27, 2025 | 13.82 | 14.45 | 13.82 | 14.42 | 14.42 | -0.24% | 7,143 |
| May 23, 2025 | 14.28 | 14.51 | 14.28 | 14.46 | 14.46 | 0.42% | 3,997 |
| May 22, 2025 | 13.00 | 14.48 | 13.00 | 14.40 | 14.40 | 0.45% | 7,371 |
| May 21, 2025 | 14.31 | 14.40 | 14.31 | 14.33 | 14.33 | 0.14% | 18,567 |
| May 20, 2025 | 14.30 | 14.33 | 14.29 | 14.31 | 14.31 | - | 6,551 |
| May 19, 2025 | 14.21 | 14.31 | 14.21 | 14.31 | 14.31 | 0.56% | 4,742 |
| May 16, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.49% | 74 |
| May 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.05% | 370 |
| May 14, 2025 | 14.25 | 14.31 | 14.17 | 14.31 | 14.31 | 0.35% | 1,381 |
| May 13, 2025 | 14.28 | 14.28 | 14.24 | 14.26 | 14.26 | 0.07% | 886 |
| May 12, 2025 | 14.35 | 14.35 | 14.23 | 14.25 | 14.25 | - | 5,155 |
| May 9, 2025 | 14.38 | 14.43 | 14.25 | 14.25 | 14.25 | -1.28% | 5,601 |
| May 8, 2025 | 14.41 | 14.44 | 14.38 | 14.44 | 14.44 | 0.24% | 5,411 |
| May 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% | 941 |
| May 6, 2025 | 14.39 | 14.43 | 14.32 | 14.39 | 14.39 | -0.24% | 6,109 |
| May 5, 2025 | 14.44 | 14.50 | 14.43 | 14.43 | 14.43 | 0.31% | 2,626 |