Cambria Chesapeake Pure Trend ETF (MFUT)
18.16
+0.10
(+0.53%)
USD |
BATS |
Sep 26, 16:00
18.16
0.00 (0.00%)
After-Hours: 20:00
MFUT Price: 18.16 for Sept. 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 26, 2024 | 18.10 | 18.20 | 18.10 | 18.16 | 1280.00 |
| Sep 25, 2024 | 18.06 | 18.09 | 18.06 | 18.07 | 2780.00 |
| Sep 24, 2024 | 18.15 | 18.26 | 18.10 | 18.26 | 4203.00 |
| Sep 23, 2024 | 17.89 | 18.03 | 17.88 | 18.01 | 5637.00 |
| Sep 20, 2024 | 17.84 | 17.90 | 17.79 | 17.90 | 14836.00 |
| Sep 19, 2024 | 17.99 | 17.99 | 17.93 | 17.93 | 2194.00 |
| Sep 18, 2024 | 18.02 | 18.07 | 17.92 | 17.92 | 9836.00 |
| Sep 17, 2024 | 18.08 | 18.15 | 18.08 | 18.11 | 11846.00 |
| Sep 16, 2024 | 18.12 | 18.15 | 18.04 | 18.11 | 7947.00 |
| Sep 13, 2024 | 17.89 | 18.02 | 17.85 | 17.99 | 7106.00 |
| Sep 12, 2024 | 17.72 | 17.78 | 17.72 | 17.73 | 9243.00 |
| Sep 11, 2024 | 17.72 | 17.81 | 17.65 | 17.81 | 11479.00 |
| Sep 10, 2024 | 17.72 | 17.75 | 17.72 | 17.73 | 815.00 |
| Sep 09, 2024 | 17.67 | 17.78 | 17.67 | 17.78 | 8665.00 |
| Sep 06, 2024 | 17.73 | 17.88 | 17.60 | 17.60 | 6542.00 |
| Sep 05, 2024 | 17.83 | 17.83 | 17.66 | 17.70 | 5284.00 |
| Sep 04, 2024 | 17.70 | 17.90 | 17.67 | 17.73 | 4449.00 |
| Sep 03, 2024 | 17.80 | 17.80 | 17.64 | 17.80 | 18860.00 |
| Aug 30, 2024 | 17.84 | 17.84 | 17.79 | 17.79 | 3146.00 |
| Aug 29, 2024 | 17.74 | 17.76 | 17.71 | 17.74 | 16924.00 |
| Aug 28, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 370.00 |
| Aug 27, 2024 | 17.85 | 17.85 | 17.81 | 17.84 | 93382.00 |
| Aug 26, 2024 | 17.80 | 17.89 | 17.80 | 17.88 | 7392.00 |
| Aug 23, 2024 | 17.70 | 17.81 | 17.68 | 17.81 | 10554.00 |
| Aug 22, 2024 | 17.61 | 17.66 | 17.61 | 17.65 | 4039.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.46
Minimum
Aug 06 2024
20.06
Maximum
May 29 2024
18.61
Average
18.69
Median