Skip to main content
Cambria Chesapeake Pure Trend ETF (MFUT)
BATS: MFUT · Real-Time Price · USD
15.42
+0.05 (0.35%)
At close: Sep 26, 2025, 4:00 PM EDT
15.42
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT

MFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.3515.4315.3415.4315.430.35%437
Sep 25, 202515.4115.4115.3715.3715.37-0.64%371
Sep 24, 202515.5115.5115.4715.4715.47-0.17%570
Sep 23, 202515.5415.5415.3115.5015.500.55%2,009
Sep 22, 202515.4015.5615.4015.4115.410.73%4,422
Sep 19, 202515.2915.3115.2915.3015.30-0.09%779
Sep 18, 202515.3115.3915.3115.3215.320.33%532
Sep 17, 202515.3315.4515.0615.2715.27-0.49%2,947
Sep 16, 202515.3215.3615.3215.3415.340.52%7,353
Sep 15, 202515.2915.3315.1915.2615.26-0.16%2,086
Sep 12, 202515.1915.2915.1915.2915.290.89%6,198
Sep 11, 202515.1015.1515.0615.1515.150.34%5,519
Sep 10, 202515.1515.1515.0615.1015.100.23%10,659
Sep 9, 202515.1415.1415.0515.0615.06-0.37%1,401
Sep 8, 202515.1215.1215.1215.1215.120.23%5,540
Sep 5, 202515.0715.0915.0315.0915.090.36%756
Sep 4, 202515.0315.0315.0315.0315.03-0.16%1,936
Sep 3, 202515.0315.1715.0315.0615.06-0.32%1,574
Sep 2, 202515.1815.1815.1015.1015.100.83%1,690
Aug 29, 202515.0715.0714.9814.9814.980.07%219
Aug 28, 202515.1015.1014.9514.9714.97-0.54%3,030
Aug 27, 202514.9715.0514.9615.0515.050.41%36,044
Aug 26, 202514.9314.9914.9014.9914.990.29%8,353
Aug 25, 202514.9914.9914.9514.9514.95-0.16%2,667
Aug 22, 202514.8014.9714.8014.9714.970.88%775
Aug 21, 202514.8414.8414.8414.8414.840.29%267
Aug 20, 202514.8214.8214.7914.8014.80-0.19%5,329
Aug 19, 202514.8214.8614.7914.8314.830.20%3,006
Aug 18, 202514.7914.8314.7914.8014.800.03%4,045
Aug 15, 202514.7014.8014.7014.7914.790.51%2,478
Aug 14, 202514.7114.7514.7014.7214.72-0.14%2,939
Aug 13, 202514.7414.7414.6914.7414.740.31%1,320
Aug 12, 202514.7114.7114.6714.6914.69-0.25%13,818
Aug 11, 202514.7614.7614.7014.7314.73-0.01%4,956
Aug 8, 202514.7314.7314.7314.7314.73-0.28%330
Aug 7, 202514.7515.0714.6814.7714.770.41%7,532
Aug 6, 202514.6514.7314.6514.7114.710.41%977
Aug 5, 202514.6514.6514.6514.6514.65-0.91%478
Aug 4, 202514.5514.7914.5514.7914.791.75%1,460
Aug 1, 202514.6114.6114.5014.5314.53-1.06%1,951
Jul 31, 202514.7914.7914.6514.6914.69-0.64%998
Jul 30, 202514.8314.9514.7014.7814.78-0.67%3,916
Jul 29, 202514.8614.8814.8514.8814.880.05%1,777
Jul 28, 202514.9314.9314.8214.8714.870.02%5,575
Jul 25, 202514.8114.8714.8114.8714.87-0.25%1,170
Jul 24, 202514.8614.9314.8114.9114.91-2,331
Jul 23, 202514.8614.9214.7914.9114.910.53%653
Jul 22, 202514.7615.3814.7114.8314.83-0.07%1,496
Jul 21, 202514.8214.9014.7414.8414.840.64%2,330
Jul 18, 202514.9514.9514.7514.7514.75-0.71%480