Blueprint Chesapeake Multi-Asset Trend ETF (TFPN)
NYSEARCA: TFPN · Real-Time Price · USD
22.33
+0.23 (1.06%)
At close: May 12, 2025, 4:00 PM
22.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TFPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.37 | 22.37 | 22.05 | 22.33 | 22.33 | 1.06% | 7,068 |
| May 9, 2025 | 22.16 | 22.23 | 22.10 | 22.10 | 22.10 | -0.37% | 5,805 |
| May 8, 2025 | 22.20 | 22.25 | 22.09 | 22.18 | 22.18 | 0.08% | 3,164 |
| May 7, 2025 | 22.04 | 22.33 | 22.04 | 22.16 | 22.16 | 0.91% | 3,047 |
| May 6, 2025 | 22.05 | 22.14 | 21.95 | 21.96 | 21.96 | -0.62% | 5,442 |
| May 5, 2025 | 21.92 | 22.21 | 21.91 | 22.10 | 22.10 | -0.33% | 34,695 |
| May 2, 2025 | 21.98 | 22.19 | 21.90 | 22.17 | 22.17 | 0.77% | 29,353 |
| May 1, 2025 | 22.01 | 22.08 | 21.90 | 22.00 | 22.00 | -0.17% | 4,877 |
| Apr 30, 2025 | 22.00 | 22.10 | 21.90 | 22.04 | 22.04 | 0.22% | 29,019 |
| Apr 29, 2025 | 22.01 | 22.01 | 21.87 | 21.99 | 21.99 | 0.13% | 19,736 |
| Apr 28, 2025 | 21.94 | 22.10 | 20.49 | 21.96 | 21.96 | 0.10% | 8,000 |
| Apr 25, 2025 | 22.04 | 22.07 | 21.89 | 21.94 | 21.94 | 0.50% | 5,003 |
| Apr 24, 2025 | 21.98 | 21.98 | 21.74 | 21.83 | 21.83 | -0.09% | 8,441 |
| Apr 23, 2025 | 21.81 | 21.96 | 21.81 | 21.85 | 21.85 | -0.31% | 2,152 |
| Apr 22, 2025 | 21.83 | 21.95 | 21.82 | 21.92 | 21.92 | 0.09% | 2,076 |
| Apr 21, 2025 | 21.47 | 22.01 | 21.47 | 21.90 | 21.90 | -0.12% | 37,646 |
| Apr 17, 2025 | 21.87 | 21.98 | 21.80 | 21.93 | 21.93 | 0.65% | 11,940 |
| Apr 16, 2025 | 21.85 | 21.85 | 21.61 | 21.78 | 21.78 | 0.16% | 23,862 |
| Apr 15, 2025 | 21.99 | 21.99 | 21.72 | 21.75 | 21.75 | -0.15% | 43,148 |
| Apr 14, 2025 | 21.99 | 21.99 | 21.75 | 21.78 | 21.78 | -0.17% | 45,035 |
| Apr 11, 2025 | 21.94 | 22.01 | 21.77 | 21.82 | 21.82 | -0.05% | 57,883 |
| Apr 10, 2025 | 21.79 | 22.06 | 21.65 | 21.83 | 21.83 | -0.77% | 11,234 |
| Apr 9, 2025 | 21.89 | 22.03 | 21.58 | 22.00 | 22.00 | 1.75% | 39,632 |
| Apr 8, 2025 | 22.04 | 22.04 | 21.55 | 21.62 | 21.62 | -0.77% | 20,085 |
| Apr 7, 2025 | 21.90 | 22.40 | 21.52 | 21.79 | 21.79 | -0.23% | 31,922 |
| Apr 4, 2025 | 22.07 | 22.90 | 21.67 | 21.84 | 21.84 | -2.63% | 36,616 |
| Apr 3, 2025 | 22.65 | 22.76 | 22.30 | 22.43 | 22.43 | -1.70% | 53,924 |
| Apr 2, 2025 | 22.73 | 22.98 | 22.58 | 22.82 | 22.82 | 0.93% | 17,041 |
| Apr 1, 2025 | 22.68 | 22.79 | 22.42 | 22.61 | 22.61 | 0.57% | 61,100 |
| Mar 31, 2025 | 22.63 | 22.74 | 22.30 | 22.48 | 22.48 | -0.68% | 77,771 |
| Mar 28, 2025 | 22.75 | 23.14 | 22.51 | 22.63 | 22.63 | -0.81% | 8,547 |
| Mar 27, 2025 | 22.73 | 23.38 | 22.66 | 22.82 | 22.82 | -0.38% | 5,237 |
| Mar 26, 2025 | 22.92 | 23.17 | 22.74 | 22.90 | 22.90 | -0.85% | 8,809 |
| Mar 25, 2025 | 23.02 | 23.11 | 23.00 | 23.10 | 23.10 | 0.71% | 5,131 |
| Mar 24, 2025 | 22.74 | 23.06 | 22.74 | 22.94 | 22.94 | 1.41% | 11,295 |
| Mar 21, 2025 | 22.63 | 22.85 | 22.55 | 22.62 | 22.62 | -1.22% | 22,124 |
| Mar 20, 2025 | 21.76 | 23.01 | 21.76 | 22.90 | 22.90 | 0.63% | 29,716 |
| Mar 19, 2025 | 22.75 | 22.95 | 22.60 | 22.76 | 22.76 | 0.82% | 93,077 |
| Mar 18, 2025 | 22.60 | 22.65 | 22.45 | 22.57 | 22.57 | -0.38% | 49,867 |
| Mar 17, 2025 | 22.53 | 22.83 | 22.49 | 22.66 | 22.66 | 0.55% | 13,432 |
| Mar 14, 2025 | 22.39 | 22.62 | 22.39 | 22.53 | 22.53 | 0.32% | 9,265 |
| Mar 13, 2025 | 22.60 | 22.60 | 22.05 | 22.46 | 22.46 | -0.66% | 9,213 |
| Mar 12, 2025 | 22.50 | 22.69 | 22.44 | 22.61 | 22.61 | 1.18% | 11,946 |
| Mar 11, 2025 | 22.10 | 22.66 | 22.10 | 22.35 | 22.35 | 0.48% | 16,906 |
| Mar 10, 2025 | 22.37 | 22.66 | 22.20 | 22.24 | 22.24 | -2.28% | 11,186 |
| Mar 7, 2025 | 22.58 | 22.76 | 22.40 | 22.76 | 22.76 | 0.35% | 10,238 |
| Mar 6, 2025 | 22.76 | 23.04 | 22.63 | 22.68 | 22.68 | -1.78% | 26,115 |
| Mar 5, 2025 | 23.01 | 23.27 | 22.95 | 23.09 | 23.09 | 0.39% | 8,545 |
| Mar 4, 2025 | 22.82 | 23.14 | 22.40 | 23.00 | 23.00 | -0.52% | 10,041 |
| Mar 3, 2025 | 23.29 | 23.56 | 23.12 | 23.12 | 23.12 | -1.18% | 29,439 |