Skip to main content
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
18.48
-0.02 (-0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.4918.5018.1118.4818.48-0.11%52,099
Jun 25, 202618.2718.5318.1018.5018.502.00%11,426
Jun 24, 202618.3118.3118.0218.1418.14-2.57%13,340
Jun 23, 202618.6318.7518.6118.6118.61-2.52%2,264
Jun 22, 202619.2019.2419.0419.1019.100.34%7,677
Jun 18, 202619.0819.0818.9919.0319.03-0.52%2,928
Jun 17, 202619.2319.3019.1319.1319.13-0.37%1,959
Jun 16, 202619.1319.2519.1319.2019.200.11%7,037
Jun 15, 202619.1919.1919.1819.1819.180.31%416
Jun 12, 202619.1619.1619.1019.1219.12-676
Jun 11, 202618.9619.1218.9619.1219.120.91%505
Jun 10, 202618.9119.0718.8618.9518.95-0.59%20,173
Jun 9, 202619.2519.2518.9219.0619.06-1.42%9,742
Jun 8, 202619.4319.4319.3419.3419.34-0.13%62,661
Jun 5, 202619.7519.7519.3619.3619.36-2.25%4,850
Jun 4, 202619.7919.8119.7119.8119.81-1.05%940
Jun 3, 202620.1320.1319.9620.0220.020.45%562
Jun 2, 202619.9320.0219.8419.9319.930.68%3,956
Jun 1, 202619.8819.9119.7119.7919.791.05%7,201
May 29, 202619.7119.7119.5619.5919.590.02%5,748
May 28, 202619.4819.6319.4819.5819.580.03%4,682
May 27, 202619.4919.5819.4919.5819.58-0.05%1,301
May 26, 202619.4519.6319.4519.5919.580.27%3,386
May 22, 202619.4919.5619.4919.5319.530.04%7,593
May 21, 202619.5319.5319.5219.5319.530.18%1,012
May 20, 202619.6519.6519.4519.4919.49-0.97%15,079
May 19, 202619.7219.7519.6219.6819.680.08%282,838
May 18, 202619.5819.6719.5819.6719.67-0.69%1,889
May 15, 202619.7619.8019.6819.8019.80-1.05%2,501
May 14, 202622.0022.0019.9520.0120.01-0.58%1,980
May 13, 202620.1020.2720.0620.1320.130.36%11,091
May 12, 202619.9920.1119.9020.0620.060.85%1,150
May 11, 202619.7219.9919.7219.8919.892.54%7,338
May 8, 202619.2919.4019.2619.4019.401.02%6,889
May 7, 202619.2419.2519.1819.2019.200.10%5,093
May 6, 202619.2319.2519.0919.1819.180.06%1,843
May 5, 202619.1819.2419.1319.1719.170.29%1,665
May 4, 202618.9719.1318.9719.1219.120.47%1,201
May 1, 202619.0019.1118.9519.0319.020.42%11,492
Apr 30, 202618.9818.9918.9518.9518.950.68%962
Apr 29, 202618.8718.8718.7718.8218.820.31%8,403
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, 202618.3518.5318.3518.4818.480.13%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