Chesapeake Trend-Following Fixed Income ETF (TFFI)
NYSEARCA: TFFI · Real-Time Price · USD
20.41
+0.20 (1.01%)
At close: May 15, 2026, 4:00 PM EDT
20.41
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
TFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 20.30 | 20.48 | 20.30 | 20.41 | 20.41 | 1.01% | 5,677 |
| May 14, 2026 | 20.22 | 20.22 | 20.17 | 20.21 | 20.21 | - | 1,715 |
| May 13, 2026 | 20.24 | 20.24 | 20.21 | 20.21 | 20.21 | - | 2,310 |
| May 12, 2026 | 20.20 | 20.21 | 20.20 | 20.21 | 20.21 | 0.50% | 926 |
| May 11, 2026 | 20.05 | 20.11 | 20.05 | 20.11 | 20.11 | 0.98% | 4,083 |
| May 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.23% | 100 |
| May 7, 2026 | 19.87 | 19.96 | 19.87 | 19.96 | 19.96 | 0.05% | 389 |
| May 6, 2026 | 19.91 | 20.08 | 19.90 | 19.95 | 19.95 | -0.70% | 5,451 |
| May 5, 2026 | 20.09 | 20.12 | 20.08 | 20.09 | 20.09 | -0.05% | 2,300 |
| May 4, 2026 | 20.04 | 20.10 | 20.00 | 20.10 | 20.10 | -0.72% | 6,547 |
| May 1, 2026 | 20.00 | 20.24 | 19.92 | 20.24 | 20.24 | 1.43% | 26,167 |
| Apr 30, 2026 | 19.95 | 20.35 | 19.94 | 19.96 | 19.96 | -0.62% | 52,815 |
| Apr 29, 2026 | 20.27 | 20.27 | 20.04 | 20.08 | 20.08 | 0.55% | 2,231 |
| Apr 28, 2026 | 19.95 | 20.22 | 19.95 | 19.97 | 19.97 | 0.43% | 7,672 |
| Apr 27, 2026 | 19.89 | 20.02 | 19.89 | 19.89 | 19.89 | 0.25% | 1,227 |
| Apr 24, 2026 | 19.87 | 19.88 | 19.84 | 19.84 | 19.84 | -0.33% | 2,360 |
| Apr 23, 2026 | 19.85 | 20.13 | 19.82 | 19.90 | 19.90 | 0.43% | 3,657 |
| Apr 22, 2026 | 19.80 | 20.24 | 19.78 | 19.82 | 19.82 | 0.10% | 7,295 |
| Apr 21, 2026 | 19.74 | 20.14 | 19.74 | 19.80 | 19.80 | 0.53% | 2,307 |
| Apr 20, 2026 | 19.68 | 19.74 | 19.68 | 19.69 | 19.69 | 0.38% | 4,174 |
| Apr 17, 2026 | 19.80 | 19.80 | 19.62 | 19.62 | 19.62 | -0.93% | 14,095 |
| Apr 16, 2026 | 19.79 | 19.83 | 19.79 | 19.80 | 19.80 | -0.28% | 7,470 |
| Apr 15, 2026 | 19.72 | 19.86 | 19.72 | 19.86 | 19.86 | -0.28% | 3,853 |
| Apr 14, 2026 | 19.85 | 19.91 | 19.76 | 19.91 | 19.91 | 0.24% | 3,656 |
| Apr 13, 2026 | 19.78 | 19.93 | 19.78 | 19.87 | 19.87 | 0.53% | 6,616 |
| Apr 10, 2026 | 19.75 | 19.83 | 19.75 | 19.76 | 19.76 | 0.34% | 3,589 |
| Apr 9, 2026 | 19.66 | 19.74 | 19.65 | 19.69 | 19.69 | 0.58% | 11,344 |
| Apr 8, 2026 | 19.59 | 19.77 | 19.32 | 19.58 | 19.58 | -1.11% | 15,786 |
| Apr 7, 2026 | 19.73 | 19.88 | 19.73 | 19.80 | 19.80 | 0.05% | 22,559 |
| Apr 6, 2026 | 19.72 | 19.88 | 19.72 | 19.79 | 19.79 | -0.03% | 8,202 |
| Apr 2, 2026 | 19.70 | 19.91 | 19.66 | 19.80 | 19.80 | 0.59% | 1,929 |
| Apr 1, 2026 | 19.65 | 19.76 | 19.65 | 19.68 | 19.68 | 0.45% | 21,678 |
| Mar 31, 2026 | 19.65 | 19.70 | 19.58 | 19.59 | 19.59 | -0.43% | 655,886 |
| Mar 30, 2026 | 19.74 | 19.77 | 19.68 | 19.68 | 19.68 | -0.94% | 3,190 |
| Mar 27, 2026 | 19.87 | 19.98 | 19.84 | 19.86 | 19.86 | 0.28% | 4,675 |
| Mar 26, 2026 | 19.79 | 19.84 | 19.76 | 19.81 | 19.81 | 0.31% | 1,629 |
| Mar 25, 2026 | 19.72 | 19.75 | 19.72 | 19.75 | 19.75 | -0.03% | 1,815 |
| Mar 24, 2026 | 19.73 | 19.75 | 19.73 | 19.75 | 19.75 | 0.38% | 221 |
| Mar 23, 2026 | 19.73 | 19.73 | 19.66 | 19.68 | 19.68 | -0.27% | 4,526 |
| Mar 20, 2026 | 19.79 | 19.79 | 19.69 | 19.73 | 19.73 | -0.13% | 555 |
| Mar 19, 2026 | 19.69 | 19.77 | 19.67 | 19.76 | 19.76 | -0.10% | 3,795 |
| 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 | 19.70 | 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 |