Skip to main content
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
17.84
0.00 (0.01%)
Mar 5, 2026, 4:00 PM EST - Market closed

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202617.6917.7817.6717.6717.671.31%3,700
Feb 12, 202618.0218.0317.4417.4417.44-3.41%10,396
Feb 11, 202618.0318.0918.0318.0618.060.87%3,730
Feb 10, 202617.9817.9817.8017.9017.90-0.50%14,515
Feb 9, 202617.7617.9917.7617.9917.991.97%16,682
Feb 6, 202617.4817.6917.3817.6417.641.81%7,143
Feb 5, 202617.5619.3217.3217.3317.33-3.37%14,170
Feb 4, 202618.0818.1217.8217.9317.93-0.06%4,452
Feb 3, 202617.9418.0417.8217.9517.951.28%5,069
Feb 2, 202617.7417.7717.6617.7217.720.56%6,271
Jan 30, 202618.5218.5217.6217.6217.62-5.98%16,391
Jan 29, 202618.8618.8618.5818.7418.74-0.65%55,946
Jan 28, 202618.7718.8618.6218.8618.861.27%5,361
Jan 27, 202618.4918.6618.4318.6318.631.64%10,387
Jan 26, 202618.2918.5318.2518.3318.331.13%13,561
Jan 23, 202618.0418.1818.0418.1218.121.22%6,259
Jan 22, 202617.8817.9017.8817.9017.900.86%612
Jan 21, 202617.7517.7517.7517.7517.751.53%414
Jan 20, 202617.5317.5517.4817.4817.480.45%137,185
Jan 16, 202617.5417.5417.4017.4017.40-1.34%11,152
Jan 15, 202617.6317.7417.5117.6417.640.05%10,020
Jan 14, 202617.5917.6417.5517.6317.631.08%3,341
Jan 13, 202617.4217.4517.4217.4517.450.83%523
Jan 12, 202617.2117.3417.2117.3017.301.67%6,861
Jan 9, 202617.0717.0717.0217.0217.020.34%788
Jan 8, 202616.8916.9616.7516.9616.960.13%3,235
Jan 7, 202616.9117.0216.8916.9416.94-1.29%2,250
Jan 6, 202616.9917.1616.9817.1617.161.68%6,405
Jan 5, 202616.7916.9316.7916.8816.881.84%2,145
Jan 2, 202616.4616.6116.4616.5716.571.32%2,792
Dec 31, 202516.4916.5216.3616.3616.36-1.17%6,662
Dec 30, 202516.5016.5716.5016.5516.550.14%4,048
Dec 29, 202516.5716.7416.2716.5316.53-1.05%2,812
Dec 26, 202516.8116.8116.6916.7016.700.85%910
Dec 24, 202516.5916.6316.4616.5616.560.38%1,958
Dec 23, 202516.4616.6016.4016.5016.500.16%11,478
Dec 22, 202516.3616.4816.3116.4716.470.93%9,231
Dec 19, 202516.1616.3416.1616.3216.321.14%977
Dec 18, 202516.1116.1716.1116.1416.14-800
Dec 17, 202516.1216.1416.0916.1416.140.81%373
Dec 16, 202516.0716.1115.9816.0116.01-0.68%7,566
Dec 15, 202516.2116.2116.1216.1216.120.37%960
Dec 12, 202515.9816.0615.9816.0616.06-0.44%7,763
Dec 11, 202516.0616.1316.0616.1316.130.92%604
Dec 10, 202515.8815.9815.8615.9815.980.40%2,193
Dec 9, 202515.8615.9415.8615.9215.92-0.21%2,390
Dec 8, 202515.9415.9515.9215.9515.95-0.73%561
Dec 5, 202516.1516.1816.0316.0716.07-0.77%10,068
Dec 4, 202516.1916.1916.1916.1916.191.98%972
Dec 3, 202515.9015.9715.8115.8815.88-0.19%10,456
Dec 2, 202515.9615.9615.8115.9115.910.03%3,048
Dec 1, 202515.9015.9115.9015.9015.900.51%697
Nov 28, 202515.7315.8215.7315.8215.821.57%4,915
Nov 26, 202515.5515.5815.5315.5815.580.65%5,778
Nov 25, 202515.4915.4915.3715.4815.480.52%3,812
Nov 24, 202515.2615.4015.2615.4015.40-0.36%3,245
Nov 21, 202515.4815.4815.3715.4515.45-0.61%4,768
Nov 20, 202515.7715.7715.5515.5515.54-0.10%28,692
Nov 19, 202515.6315.7115.5615.5615.56-0.83%3,651
Nov 18, 202515.7715.7715.6315.6915.690.13%2,779
Nov 17, 202515.6915.6915.6215.6715.670.16%1,393
Nov 14, 202515.5315.6715.5315.6515.65-0.06%11,116
Nov 13, 202515.7615.7915.5815.6615.66-0.85%5,836
Nov 12, 202515.8015.8815.7315.7915.79-0.09%3,934
Nov 11, 202515.6815.8415.6815.8015.800.02%9,467
Nov 10, 202515.5715.8015.4215.8015.802.86%19,087
Nov 7, 202515.2715.4015.2715.3615.360.23%6,459
Nov 6, 202515.4315.5215.2615.3315.33-0.52%27,645
Nov 5, 202515.4115.4115.4115.4115.41-353
Nov 4, 202515.4315.4415.4015.4115.41-1.82%2,128
Nov 3, 202515.5415.6915.4915.6915.691.07%7,208
Oct 31, 202515.5515.6415.5115.5215.52-0.61%6,520
Oct 30, 202515.7915.8015.5415.6215.62-0.33%5,413
Oct 29, 202515.7615.7815.6715.6715.670.45%3,605
Oct 28, 202515.7315.7315.5315.6015.60-0.06%141,622
Oct 27, 202515.6115.6115.6115.6115.61-605
Oct 24, 202515.6515.6715.6115.6115.61-0.76%8,560
Oct 23, 202515.8215.8215.6015.7315.730.11%18,314
Oct 22, 202515.6215.7115.6215.7115.710.20%779
Oct 21, 202515.6915.9415.6815.6815.68-1.20%6,572
Oct 20, 202515.9015.9415.8515.8715.870.38%5,903
Oct 17, 202515.8915.8915.6915.8115.81-0.44%1,216
Oct 16, 202516.0016.0815.8515.8815.880.15%4,503
Oct 15, 202515.9515.9515.7915.8615.860.55%2,008
Oct 14, 202515.8415.8615.7415.7715.77-0.49%190,263
Oct 13, 202515.8515.8515.8015.8515.851.65%3,633
Oct 10, 202515.7715.8315.5915.5915.59-1.44%4,971