Skip to main content
logo
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
18.76
-0.02 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
18.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8318.8318.7618.7618.76-0.13%1,262
Apr 27, 202618.8118.8118.7018.7918.780.27%3,263
Apr 24, 202618.8318.8518.6518.7418.740.21%4,091
Apr 23, 202618.6718.7018.6018.7018.700.33%3,543
Apr 22, 202618.6218.6418.6018.6418.640.87%328
Apr 21, 202618.3518.5318.3518.4818.480.14%2,004
Apr 20, 202618.5318.5318.3718.4518.450.85%2,191
Apr 17, 202618.2418.3018.2318.3018.30-1.20%1,382
Apr 16, 202618.5918.5918.5218.5218.520.12%606
Apr 15, 202618.6018.6418.4118.5018.500.42%5,173
Apr 14, 202618.3618.4618.3618.4218.42-0.04%2,869
Apr 13, 202618.3218.4718.3218.4318.430.71%3,159
Apr 10, 202618.3318.3718.1718.3018.300.48%3,363
Apr 9, 202618.2318.2318.1418.2118.211.24%1,755
Apr 8, 202617.9118.0017.7717.9917.99-0.47%3,471
Apr 7, 202618.0318.1418.0318.0718.070.25%377
Apr 6, 202617.9718.0917.9618.0318.030.11%8,154
Apr 2, 202617.9718.0117.9518.0118.001.56%2,365
Apr 1, 202617.8217.8317.7317.7317.730.81%1,093
Mar 31, 202617.4017.5917.4017.5917.580.92%2,594
Mar 30, 202617.4917.4917.4317.4317.42-0.46%1,328
Mar 27, 202617.4917.5117.4917.5117.510.96%382
Mar 26, 202617.3217.3417.3217.3417.340.34%214
Mar 25, 202617.3017.3517.2317.2817.28-0.23%2,104
Mar 24, 202617.1617.4017.1617.3217.321.17%11,266
Mar 23, 202617.1417.1417.0817.1217.12-0.70%783
Mar 20, 202617.3417.4017.2417.2417.24-0.79%1,319
Mar 19, 202617.4817.5117.2217.3817.38-2.10%5,568
Mar 18, 202617.8417.8517.7517.7517.75-0.48%6,241
Mar 17, 202617.9017.9017.8217.8417.840.65%11,088
Mar 16, 202617.7817.8017.7017.7217.72-0.17%11,711
Mar 13, 202617.9217.9217.7017.7517.75-1.43%24,121
Mar 12, 202618.0918.4718.0118.0118.01-0.72%11,611
Mar 11, 202618.1818.1818.1418.1418.141.27%1,295
Mar 10, 202617.8918.0317.8917.9117.911.22%5,089
Mar 9, 202617.7717.7717.6317.7017.70-0.02%10,521
Mar 6, 202617.7117.7917.5517.7017.70-0.80%4,308
Mar 5, 202617.8417.8817.8117.8417.84-0.01%2,888
Mar 4, 202617.7417.8417.7217.8417.840.44%1,571
Mar 3, 202617.7017.7817.4917.7717.77-2.52%18,206
Mar 2, 202618.2818.3218.0818.2318.220.14%24,274
Feb 27, 202618.1618.2618.1618.2018.200.22%8,651
Feb 26, 202618.1818.1918.0818.1618.16-0.40%3,416
Feb 25, 202618.2418.2718.2018.2318.230.57%7,719
Feb 24, 202618.0018.1518.0018.1318.130.54%4,088
Feb 23, 202618.0818.1317.9818.0318.030.84%7,659
Feb 20, 202617.8017.8917.7817.8817.880.46%4,957
Feb 19, 202617.7817.8117.7717.8017.800.50%5,861
Feb 18, 202617.7017.7717.7017.7117.711.17%5,005
Feb 17, 202617.5017.5117.4017.5117.51-0.92%2,866