Cambria Chesapeake Pure Trend ETF (MFUT)

BATS: MFUT · Real-Time Price · USD

19.39

+0.15 (0.78%)

At close: Aug 14, 2026, 4:00 PM EDT

19.98

+0.59 (3.04%)

Pre-market: Aug 17, 2026, 4:55 AM EDT

MFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.21	19.48	19.21	19.48	19.48	1.25%	26
Aug 13, 2026	19.34	19.34	19.17	19.24	19.24	-0.55%	12,068
Aug 12, 2026	19.37	19.37	19.35	19.35	19.35	-0.07%	345
Aug 11, 2026	19.40	19.40	19.28	19.36	19.36	-0.67%	8,204
Aug 10, 2026	19.16	19.49	19.16	19.49	19.49	1.85%	14,745
Aug 7, 2026	19.05	19.19	19.01	19.14	19.14	0.58%	7,355
Aug 6, 2026	19.20	19.20	19.03	19.03	19.03	-1.44%	815,475
Aug 5, 2026	19.37	19.48	19.16	19.31	19.30	0.81%	6,814
Aug 4, 2026	19.17	19.17	19.11	19.15	19.15	0.50%	1,391
Aug 3, 2026	19.05	19.15	19.05	19.06	19.06	-1.06%	8,417
Jul 31, 2026	19.16	19.31	19.16	19.26	19.26	0.31%	4,085
Jul 30, 2026	19.12	19.27	19.12	19.20	19.20	0.94%	2,236
Jul 29, 2026	19.06	19.11	19.02	19.02	19.02	-0.04%	2,574
Jul 28, 2026	19.00	19.11	18.89	19.03	19.03	-0.72%	6,481
Jul 27, 2026	19.27	19.28	19.10	19.17	19.17	-1.95%	12,234
Jul 24, 2026	19.53	19.55	19.53	19.55	19.55	-0.30%	1,276
Jul 23, 2026	19.65	19.65	19.61	19.61	19.61	0.53%	333
Jul 22, 2026	19.43	19.53	19.40	19.51	19.51	1.59%	2,525
Jul 21, 2026	19.19	19.26	19.16	19.20	19.20	0.95%	10,500
Jul 20, 2026	19.04	19.09	18.90	19.02	19.02	0.16%	4,103
Jul 17, 2026	18.80	19.06	18.80	18.99	18.99	0.85%	6,099
Jul 16, 2026	18.79	18.83	18.77	18.83	18.83	-0.76%	1,905
Jul 15, 2026	19.02	19.02	18.90	18.98	18.98	-0.71%	2,812
Jul 14, 2026	19.21	19.23	19.07	19.11	19.11	0.74%	5,205
Jul 13, 2026	18.77	18.97	18.77	18.97	18.97	0.90%	4,391
Jul 10, 2026	18.75	18.80	18.69	18.80	18.80	-0.11%	1,289
Jul 9, 2026	18.91	18.91	18.82	18.82	18.82	0.24%	510
Jul 8, 2026	18.60	18.77	18.60	18.77	18.77	0.86%	1,391
Jul 7, 2026	18.54	18.66	18.48	18.62	18.61	-0.03%	6,933
Jul 6, 2026	18.58	18.62	18.53	18.62	18.62	1.89%	1,035
Jul 2, 2026	18.40	18.40	18.18	18.28	18.28	-0.51%	1,961
Jul 1, 2026	18.41	18.45	18.28	18.37	18.37	-0.59%	3,285
Jun 30, 2026	18.38	18.48	18.37	18.48	18.48	1.19%	10,480
Jun 29, 2026	18.15	18.26	18.01	18.26	18.26	-1.19%	2,406
Jun 26, 2026	18.49	18.50	18.11	18.48	18.48	-0.11%	52,099
Jun 25, 2026	18.27	18.53	18.10	18.50	18.50	2.00%	11,426
Jun 24, 2026	18.31	18.31	18.02	18.14	18.14	-2.57%	13,340
Jun 23, 2026	18.63	18.75	18.61	18.61	18.61	-2.52%	2,264
Jun 22, 2026	19.20	19.24	19.04	19.10	19.10	0.34%	7,677
Jun 18, 2026	19.08	19.08	18.99	19.03	19.03	-0.52%	2,928
Jun 17, 2026	19.23	19.30	19.13	19.13	19.13	-0.37%	1,959
Jun 16, 2026	19.13	19.25	19.13	19.20	19.20	0.11%	7,037
Jun 15, 2026	19.19	19.19	19.18	19.18	19.18	0.31%	416
Jun 12, 2026	19.16	19.16	19.10	19.12	19.12	-	676
Jun 11, 2026	18.96	19.12	18.96	19.12	19.12	0.91%	505
Jun 10, 2026	18.91	19.07	18.86	18.95	18.95	-0.59%	20,173
Jun 9, 2026	19.25	19.25	18.92	19.06	19.06	-1.42%	9,742
Jun 8, 2026	19.43	19.43	19.34	19.34	19.34	-0.13%	62,661
Jun 5, 2026	19.75	19.75	19.36	19.36	19.36	-2.25%	4,850
Jun 4, 2026	19.79	19.81	19.71	19.81	19.81	-1.05%	940