Chesapeake Trend-Following Fixed Income ETF (TFFI)
NYSEARCA: TFFI · Real-Time Price · USD
20.23
-0.08 (-0.42%)
At close: Aug 11, 2026, 4:00 PM EDT
20.23
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
TFFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | - | - | 1,000 |
| Aug 10, 2026 | 20.24 | 20.31 | 20.19 | 20.31 | 20.31 | 1.10% | 2,151 |
| Aug 7, 2026 | 20.10 | 20.11 | 20.01 | 20.09 | 20.09 | -0.27% | 5,252 |
| Aug 6, 2026 | 20.06 | 20.15 | 20.04 | 20.15 | 20.15 | 0.45% | 4,977 |
| Aug 5, 2026 | 20.02 | 20.08 | 20.02 | 20.06 | 20.06 | -0.10% | 1,770 |
| Aug 4, 2026 | 20.09 | 20.11 | 20.03 | 20.08 | 20.08 | -0.53% | 4,431 |
| Aug 3, 2026 | 20.22 | 20.22 | 20.11 | 20.18 | 20.18 | -0.48% | 11,616 |
| Jul 31, 2026 | 20.24 | 20.71 | 20.23 | 20.28 | 20.28 | 0.85% | 27,321 |
| Jul 30, 2026 | 20.06 | 20.14 | 19.37 | 20.11 | 20.11 | 0.04% | 14,026 |
| Jul 29, 2026 | 20.12 | 20.18 | 20.08 | 20.10 | 20.10 | 0.07% | 2,375 |
| Jul 28, 2026 | 20.09 | 20.13 | 20.07 | 20.09 | 20.09 | -0.47% | 1,764 |
| Jul 27, 2026 | 20.22 | 20.25 | 20.17 | 20.18 | 20.18 | -0.27% | 2,397 |
| Jul 24, 2026 | 20.35 | 20.35 | 20.01 | 20.24 | 20.24 | -0.49% | 2,771 |
| Jul 23, 2026 | 20.06 | 20.38 | 20.06 | 20.34 | 20.34 | 0.42% | 3,184 |
| Jul 22, 2026 | 20.28 | 20.28 | 20.25 | 20.25 | 20.25 | 0.22% | 925 |
| Jul 21, 2026 | 19.63 | 20.24 | 19.50 | 20.21 | 20.21 | 0.50% | 4,253 |
| Jul 20, 2026 | 20.09 | 20.13 | 20.07 | 20.11 | 20.11 | 0.15% | 2,882 |
| Jul 17, 2026 | 20.00 | 20.08 | 19.97 | 20.08 | 20.08 | 0.19% | 3,334 |
| Jul 16, 2026 | 20.07 | 20.07 | 20.03 | 20.04 | 20.04 | 0.21% | 2,402 |
| Jul 15, 2026 | 20.03 | 20.03 | 19.98 | 20.00 | 20.00 | -0.15% | 5,119 |
| Jul 14, 2026 | 20.03 | 20.05 | 19.98 | 20.03 | 20.03 | -0.27% | 3,154 |
| Jul 13, 2026 | 20.06 | 20.08 | 20.06 | 20.08 | 20.08 | 0.55% | 890 |
| Jul 10, 2026 | 19.98 | 19.99 | 19.94 | 19.97 | 19.97 | -0.08% | 4,029 |
| Jul 9, 2026 | 20.02 | 20.04 | 19.96 | 19.99 | 19.99 | -0.20% | 15,860 |
| Jul 8, 2026 | 20.03 | 20.04 | 19.99 | 20.03 | 20.03 | 0.81% | 4,885 |
| Jul 7, 2026 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | 0.43% | 1,734 |
| Jul 6, 2026 | 19.74 | 19.82 | 19.74 | 19.78 | 19.78 | 0.38% | 12,736 |
| Jul 2, 2026 | 19.75 | 20.05 | 19.71 | 19.71 | 19.71 | -0.13% | 3,372 |
| Jul 1, 2026 | 19.70 | 20.97 | 19.70 | 19.73 | 19.73 | 0.13% | 19,079 |
| Jun 30, 2026 | 19.69 | 19.71 | 19.69 | 19.71 | 19.70 | 0.46% | 15,778 |
| Jun 29, 2026 | 19.58 | 19.88 | 19.57 | 19.62 | 19.62 | 0.35% | 1,911 |
| Jun 26, 2026 | 19.58 | 19.67 | 19.54 | 19.55 | 19.55 | -0.65% | 23,985 |
| Jun 25, 2026 | 19.62 | 19.96 | 19.60 | 19.68 | 19.68 | 0.13% | 38,829 |
| Jun 24, 2026 | 19.67 | 20.06 | 19.63 | 19.65 | 19.65 | -0.83% | 2,123 |
| Jun 23, 2026 | 19.84 | 20.36 | 19.65 | 19.82 | 19.82 | -0.88% | 8,086 |
| Jun 22, 2026 | 19.82 | 19.99 | 19.82 | 19.99 | 19.99 | 0.33% | 4,156 |
| Jun 18, 2026 | 19.89 | 20.34 | 19.84 | 19.93 | 19.93 | 0.11% | 8,234 |
| Jun 17, 2026 | 19.82 | 20.27 | 19.81 | 19.90 | 19.90 | 0.49% | 2,820 |
| Jun 16, 2026 | 19.85 | 19.89 | 19.77 | 19.81 | 19.81 | -0.29% | 14,573 |
| Jun 15, 2026 | 19.82 | 20.28 | 19.82 | 19.86 | 19.86 | 0.08% | 5,102 |
| Jun 12, 2026 | 19.94 | 19.94 | 19.82 | 19.85 | 19.85 | -0.11% | 1,531 |
| Jun 11, 2026 | 19.93 | 19.93 | 19.87 | 19.87 | 19.87 | -0.90% | 1,315 |
| Jun 10, 2026 | 20.02 | 20.50 | 19.97 | 20.05 | 20.05 | 0.05% | 5,774 |
| Jun 9, 2026 | 20.10 | 20.53 | 20.04 | 20.04 | 20.04 | -0.49% | 5,924 |
| Jun 8, 2026 | 20.11 | 20.14 | 20.11 | 20.14 | 20.14 | 0.11% | 1,042 |
| Jun 5, 2026 | 20.12 | 20.61 | 20.03 | 20.12 | 20.12 | 0.27% | 1,350 |
| Jun 4, 2026 | 20.03 | 20.50 | 20.03 | 20.06 | 20.06 | -0.19% | 12,239 |
| Jun 3, 2026 | 20.10 | 20.63 | 20.09 | 20.10 | 20.10 | 0.48% | 1,375 |
| Jun 2, 2026 | 19.97 | 20.32 | 19.97 | 20.01 | 20.01 | 0.07% | 4,875 |
| Jun 1, 2026 | 20.03 | 20.06 | 19.51 | 19.99 | 19.99 | 0.76% | 13,983 |