Skip to main content
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
18.76
-0.02 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8318.8318.7618.7618.76-0.13%1,262
Apr 27, 202618.8118.8118.7018.7918.780.27%3,263
Apr 24, 202618.8318.8518.6518.7418.740.21%4,091
Apr 23, 202618.6718.7018.6018.7018.700.33%3,543
Apr 22, 202618.6218.6418.6018.6418.640.87%328
Apr 21, 202618.3518.5318.3518.4818.480.14%2,004
Apr 20, 202618.5318.5318.3718.4518.450.85%2,191
Apr 17, 202618.2418.3018.2318.3018.30-1.20%1,382
Apr 16, 202618.5918.5918.5218.5218.520.12%606
Apr 15, 202618.6018.6418.4118.5018.500.42%5,173
Apr 14, 202618.3618.4618.3618.4218.42-0.04%2,869
Apr 13, 202618.3218.4718.3218.4318.430.71%3,159
Apr 10, 202618.3318.3718.1718.3018.300.48%3,363
Apr 9, 202618.2318.2318.1418.2118.211.24%1,755
Apr 8, 202617.9118.0017.7717.9917.99-0.47%3,471
Apr 7, 202618.0318.1418.0318.0718.070.25%377
Apr 6, 202617.9718.0917.9618.0318.030.11%8,154
Apr 2, 202617.9718.0117.9518.0118.001.56%2,365
Apr 1, 202617.8217.8317.7317.7317.730.81%1,093
Mar 31, 202617.4017.5917.4017.5917.580.92%2,594
Mar 30, 202617.4917.4917.4317.4317.42-0.46%1,328
Mar 27, 202617.4917.5117.4917.5117.510.96%382
Mar 26, 202617.3217.3417.3217.3417.340.34%214
Mar 25, 202617.3017.3517.2317.2817.28-0.23%2,104
Mar 24, 202617.1617.4017.1617.3217.321.17%11,266
Mar 23, 202617.1417.1417.0817.1217.12-0.70%783
Mar 20, 202617.3417.4017.2417.2417.24-0.79%1,319
Mar 19, 202617.4817.5117.2217.3817.38-2.10%5,568
Mar 18, 202617.8417.8517.7517.7517.75-0.48%6,241
Mar 17, 202617.9017.9017.8217.8417.840.65%11,088
Mar 16, 202617.7817.8017.7017.7217.72-0.17%11,711
Mar 13, 202617.9217.9217.7017.7517.75-1.43%24,121
Mar 12, 202618.0918.4718.0118.0118.01-0.72%11,611
Mar 11, 202618.1818.1818.1418.1418.141.27%1,295
Mar 10, 202617.8918.0317.8917.9117.911.22%5,089
Mar 9, 202617.7717.7717.6317.7017.70-0.02%10,521
Mar 6, 202617.7117.7917.5517.7017.70-0.80%4,308
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