Blueprint Chesapeake Multi-Asset Trend ETF (TFPN)
NYSEARCA: TFPN · Real-Time Price · USD
22.28
-0.23 (-1.02%)
Jun 13, 2025, 4:00 PM - Market closed
TFPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.33 | 22.56 | 22.24 | 22.28 | 22.28 | -1.02% | 3,500 |
| Jun 12, 2025 | 22.30 | 22.55 | 22.23 | 22.51 | 22.51 | 0.22% | 7,292 |
| Jun 11, 2025 | 22.30 | 22.46 | 22.01 | 22.46 | 22.46 | 0.76% | 29,716 |
| Jun 10, 2025 | 22.58 | 22.58 | 22.23 | 22.29 | 22.29 | -1.15% | 2,743 |
| Jun 9, 2025 | 22.55 | 22.55 | 22.44 | 22.55 | 22.55 | 0.18% | 3,913 |
| Jun 6, 2025 | 22.50 | 22.55 | 22.19 | 22.51 | 22.51 | 0.99% | 3,924 |
| Jun 5, 2025 | 22.40 | 22.50 | 22.29 | 22.29 | 22.29 | -0.51% | 5,491 |
| Jun 4, 2025 | 22.49 | 22.50 | 22.32 | 22.41 | 22.41 | 0.25% | 2,603 |
| Jun 3, 2025 | 22.41 | 22.46 | 22.31 | 22.35 | 22.35 | 0.27% | 15,035 |
| Jun 2, 2025 | 22.40 | 22.40 | 22.10 | 22.29 | 22.29 | 0.72% | 14,905 |
| May 30, 2025 | 22.19 | 22.44 | 20.32 | 22.13 | 22.13 | 0.09% | 22,029 |
| May 29, 2025 | 22.20 | 22.22 | 22.09 | 22.11 | 22.11 | -0.41% | 11,207 |
| May 28, 2025 | 22.26 | 22.31 | 22.13 | 22.20 | 22.20 | -0.27% | 11,713 |
| May 27, 2025 | 21.95 | 22.44 | 21.95 | 22.26 | 22.26 | 0.63% | 25,841 |
| May 23, 2025 | 21.91 | 22.28 | 21.80 | 22.12 | 22.12 | -0.69% | 23,793 |
| May 22, 2025 | 22.00 | 22.30 | 21.80 | 22.27 | 22.27 | 0.56% | 9,517 |
| May 21, 2025 | 22.23 | 22.35 | 21.80 | 22.15 | 22.15 | -0.69% | 26,702 |
| May 20, 2025 | 22.40 | 22.40 | 22.16 | 22.31 | 22.31 | 0.47% | 6,701 |
| May 19, 2025 | 22.30 | 22.38 | 22.11 | 22.20 | 22.20 | -0.67% | 17,293 |
| May 16, 2025 | 22.11 | 22.35 | 22.11 | 22.35 | 22.35 | 0.93% | 14,727 |
| May 15, 2025 | 22.16 | 22.16 | 22.04 | 22.14 | 22.14 | 0.26% | 1,645 |
| May 14, 2025 | 22.16 | 22.21 | 22.09 | 22.09 | 22.09 | 0.12% | 7,440 |
| May 13, 2025 | 22.04 | 22.22 | 21.93 | 22.06 | 22.06 | -1.21% | 1,948 |
| May 12, 2025 | 22.37 | 22.37 | 22.05 | 22.33 | 22.33 | 1.06% | 7,068 |
| May 9, 2025 | 22.16 | 22.23 | 22.10 | 22.10 | 22.10 | -0.37% | 5,805 |
| May 8, 2025 | 22.20 | 22.25 | 22.09 | 22.18 | 22.18 | 0.08% | 3,164 |
| May 7, 2025 | 22.04 | 22.33 | 22.04 | 22.16 | 22.16 | 0.91% | 3,047 |
| May 6, 2025 | 22.05 | 22.14 | 21.95 | 21.96 | 21.96 | -0.62% | 5,442 |
| May 5, 2025 | 21.92 | 22.21 | 21.91 | 22.10 | 22.10 | -0.33% | 34,695 |
| May 2, 2025 | 21.98 | 22.19 | 21.90 | 22.17 | 22.17 | 0.77% | 29,353 |
| May 1, 2025 | 22.01 | 22.08 | 21.90 | 22.00 | 22.00 | -0.17% | 4,877 |
| Apr 30, 2025 | 22.00 | 22.10 | 21.90 | 22.04 | 22.04 | 0.22% | 29,019 |
| Apr 29, 2025 | 22.01 | 22.01 | 21.87 | 21.99 | 21.99 | 0.13% | 19,736 |
| Apr 28, 2025 | 21.94 | 22.10 | 20.49 | 21.96 | 21.96 | 0.10% | 8,000 |
| Apr 25, 2025 | 22.04 | 22.07 | 21.89 | 21.94 | 21.94 | 0.50% | 5,003 |
| Apr 24, 2025 | 21.98 | 21.98 | 21.74 | 21.83 | 21.83 | -0.09% | 8,441 |
| Apr 23, 2025 | 21.81 | 21.96 | 21.81 | 21.85 | 21.85 | -0.31% | 2,152 |
| Apr 22, 2025 | 21.83 | 21.95 | 21.82 | 21.92 | 21.92 | 0.09% | 2,076 |
| Apr 21, 2025 | 21.47 | 22.01 | 21.47 | 21.90 | 21.90 | -0.12% | 37,646 |
| Apr 17, 2025 | 21.87 | 21.98 | 21.80 | 21.93 | 21.93 | 0.65% | 11,940 |
| Apr 16, 2025 | 21.85 | 21.85 | 21.61 | 21.78 | 21.78 | 0.16% | 23,862 |
| Apr 15, 2025 | 21.99 | 21.99 | 21.72 | 21.75 | 21.75 | -0.15% | 43,148 |
| Apr 14, 2025 | 21.99 | 21.99 | 21.75 | 21.78 | 21.78 | -0.17% | 45,035 |
| Apr 11, 2025 | 21.94 | 22.01 | 21.77 | 21.82 | 21.82 | -0.05% | 57,883 |
| Apr 10, 2025 | 21.79 | 22.06 | 21.65 | 21.83 | 21.83 | -0.77% | 11,234 |
| Apr 9, 2025 | 21.89 | 22.03 | 21.58 | 22.00 | 22.00 | 1.75% | 39,632 |
| Apr 8, 2025 | 22.04 | 22.04 | 21.55 | 21.62 | 21.62 | -0.77% | 20,085 |
| Apr 7, 2025 | 21.90 | 22.40 | 21.52 | 21.79 | 21.79 | -0.23% | 31,922 |
| Apr 4, 2025 | 22.07 | 22.90 | 21.67 | 21.84 | 21.84 | -2.63% | 36,616 |
| Apr 3, 2025 | 22.65 | 22.76 | 22.30 | 22.43 | 22.43 | -1.70% | 53,924 |