Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
14.70
-0.04 (-0.24%)
Aug 14, 2025, 2:45 PM - Market open
MFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.71 | 14.71 | 14.71 | 14.72 | - | -0.10% | 697 |
| Aug 13, 2025 | 14.74 | 14.74 | 14.69 | 14.74 | 14.74 | 0.31% | 1,320 |
| Aug 12, 2025 | 14.71 | 14.71 | 14.67 | 14.69 | 14.69 | -0.25% | 13,818 |
| Aug 11, 2025 | 14.76 | 14.76 | 14.70 | 14.73 | 14.73 | -0.01% | 4,956 |
| Aug 8, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.28% | 330 |
| Aug 7, 2025 | 14.75 | 15.07 | 14.68 | 14.77 | 14.77 | 0.41% | 7,532 |
| Aug 6, 2025 | 14.65 | 14.73 | 14.65 | 14.71 | 14.71 | 0.41% | 977 |
| Aug 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.91% | 478 |
| Aug 4, 2025 | 14.55 | 14.79 | 14.55 | 14.79 | 14.79 | 1.75% | 1,460 |
| Aug 1, 2025 | 14.61 | 14.61 | 14.50 | 14.53 | 14.53 | -1.06% | 1,951 |
| Jul 31, 2025 | 14.79 | 14.79 | 14.65 | 14.69 | 14.69 | -0.64% | 998 |
| Jul 30, 2025 | 14.83 | 14.95 | 14.70 | 14.78 | 14.78 | -0.67% | 3,916 |
| Jul 29, 2025 | 14.86 | 14.88 | 14.85 | 14.88 | 14.88 | 0.05% | 1,777 |
| Jul 28, 2025 | 14.93 | 14.93 | 14.82 | 14.87 | 14.87 | 0.02% | 5,575 |
| Jul 25, 2025 | 14.81 | 14.87 | 14.81 | 14.87 | 14.87 | -0.25% | 1,170 |
| Jul 24, 2025 | 14.86 | 14.93 | 14.81 | 14.91 | 14.91 | - | 2,331 |
| Jul 23, 2025 | 14.86 | 14.92 | 14.79 | 14.91 | 14.91 | 0.53% | 653 |
| Jul 22, 2025 | 14.76 | 15.38 | 14.71 | 14.83 | 14.83 | -0.07% | 1,496 |
| Jul 21, 2025 | 14.82 | 14.90 | 14.74 | 14.84 | 14.84 | 0.64% | 2,330 |
| Jul 18, 2025 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | -0.71% | 480 |
| Jul 17, 2025 | 14.81 | 14.86 | 14.66 | 14.85 | 14.85 | -0.01% | 6,830 |
| Jul 16, 2025 | 14.76 | 14.89 | 14.76 | 14.85 | 14.85 | -1.18% | 1,560 |
| Jul 15, 2025 | 14.80 | 15.03 | 14.80 | 15.03 | 15.03 | 1.19% | 205,900 |
| Jul 14, 2025 | 14.81 | 14.85 | 14.80 | 14.85 | 14.85 | -0.69% | 5,749 |
| Jul 11, 2025 | 14.77 | 15.00 | 14.76 | 14.96 | 14.96 | 1.08% | 9,979 |
| Jul 10, 2025 | 14.80 | 14.83 | 14.75 | 14.80 | 14.80 | 0.49% | 6,012 |
| Jul 9, 2025 | 14.75 | 14.75 | 14.66 | 14.72 | 14.72 | -0.61% | 4,043 |
| Jul 8, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.03% | 332 |
| Jul 7, 2025 | 14.80 | 14.84 | 14.79 | 14.82 | 14.82 | 0.73% | 1,920 |
| Jul 3, 2025 | 14.69 | 14.72 | 14.69 | 14.71 | 14.71 | 0.01% | 814 |
| Jul 2, 2025 | 14.73 | 14.75 | 14.65 | 14.71 | 14.71 | 0.31% | 6,805 |
| Jul 1, 2025 | 14.70 | 14.72 | 14.61 | 14.67 | 14.67 | -0.27% | 14,007 |
| Jun 30, 2025 | 14.63 | 14.71 | 14.61 | 14.71 | 14.71 | 0.74% | 2,066 |
| Jun 27, 2025 | 14.63 | 14.66 | 14.57 | 14.60 | 14.60 | -0.36% | 16,313 |
| Jun 26, 2025 | 14.60 | 14.86 | 14.53 | 14.65 | 14.65 | 0.72% | 15,799 |
| Jun 25, 2025 | 14.54 | 14.56 | 14.54 | 14.55 | 14.55 | 0.80% | 16,231 |
| Jun 24, 2025 | 14.44 | 14.58 | 14.35 | 14.43 | 14.43 | -0.30% | 15,438 |
| Jun 23, 2025 | 14.35 | 14.55 | 14.35 | 14.47 | 14.47 | -0.28% | 9,787 |
| Jun 20, 2025 | 14.55 | 14.65 | 14.50 | 14.51 | 14.51 | -0.32% | 9,492 |
| Jun 18, 2025 | 14.60 | 14.69 | 14.56 | 14.56 | 14.56 | -0.46% | 14,891 |
| Jun 17, 2025 | 14.68 | 14.68 | 14.63 | 14.63 | 14.63 | 0.08% | 3,386 |
| Jun 16, 2025 | 14.57 | 14.75 | 14.57 | 14.62 | 14.62 | -0.10% | 7,297 |
| Jun 13, 2025 | 14.61 | 14.63 | 14.56 | 14.63 | 14.63 | -0.12% | 6,024 |
| Jun 12, 2025 | 14.70 | 14.70 | 14.61 | 14.65 | 14.65 | 0.60% | 2,556 |
| Jun 11, 2025 | 14.60 | 14.81 | 14.56 | 14.56 | 14.56 | 0.07% | 19,143 |
| Jun 10, 2025 | 14.57 | 14.57 | 14.54 | 14.55 | 14.55 | -0.08% | 15,597 |
| Jun 9, 2025 | 14.48 | 14.58 | 14.48 | 14.56 | 14.56 | 0.53% | 5,221 |
| Jun 6, 2025 | 14.50 | 14.60 | 14.49 | 14.49 | 14.49 | -0.31% | 33,794 |
| Jun 5, 2025 | 14.55 | 14.60 | 14.50 | 14.53 | 14.53 | 0.31% | 27,458 |
| Jun 4, 2025 | 14.50 | 14.51 | 14.49 | 14.49 | 14.49 | -0.10% | 18,923 |