Chesapeake Trend-Following Fixed Income ETF (TFFI)
NYSEARCA: TFFI · Real-Time Price · USD
19.76
-0.02 (-0.10%)
At close: Mar 19, 2026, 4:00 PM EDT
19.76
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
TFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 19.69 | 19.74 | 19.67 | 19.74 | - | -0.20% | 1,919 |
| Mar 18, 2026 | 19.76 | 19.77 | 19.75 | 19.77 | 19.77 | 0.40% | 1,344 |
| Mar 17, 2026 | 19.73 | 19.74 | 19.68 | 19.70 | 19.69 | 0.18% | 1,833 |
| Mar 16, 2026 | 19.70 | 19.70 | 19.66 | 19.66 | 19.66 | 0.41% | 1,106 |
| Mar 13, 2026 | 19.58 | 19.63 | 19.56 | 19.58 | 19.58 | -0.51% | 1,278 |
| Mar 12, 2026 | 19.70 | 19.70 | 19.61 | 19.68 | 19.68 | -0.72% | 4,002 |
| Mar 11, 2026 | 19.79 | 19.86 | 19.77 | 19.82 | 19.82 | 0.24% | 5,404 |
| Mar 10, 2026 | 19.76 | 19.80 | 19.76 | 19.78 | 19.78 | 0.19% | 1,304 |
| Mar 9, 2026 | 19.58 | 19.74 | 19.00 | 19.74 | 19.74 | 0.38% | 4,975 |
| Mar 6, 2026 | 19.67 | 19.93 | 19.67 | 19.67 | 19.67 | -1.39% | 26,268 |
| Mar 5, 2026 | 19.99 | 19.99 | 19.94 | 19.94 | 19.94 | -0.54% | 5,572 |
| Mar 4, 2026 | 20.05 | 20.08 | 20.05 | 20.05 | 20.05 | - | 1,788 |
| Mar 3, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -0.15% | 1,810 |
| Mar 2, 2026 | 20.02 | 20.40 | 20.02 | 20.08 | 20.08 | 0.12% | 28,875 |
| Feb 27, 2026 | 20.05 | 20.10 | 20.05 | 20.06 | 20.06 | 0.17% | 867,831 |
| Feb 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.15% | 1 |
| Feb 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.03% | 26 |