Cambria Chesapeake Pure Trend ETF (MFUT)
20.09
+0.11
(+0.55%)
USD |
BATS |
Sep 15, 16:00
20.09
0.00 (0.00%)
After-Hours: 19:26
MFUT Price : 20.09 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 20.83 | 20.83 | 19.96 | 19.98 | 36205.00 |
| Sep 11, 2026 | 20.14 | 20.14 | 20.06 | 20.09 | 50282.00 |
| Sep 10, 2026 | 20.45 | 20.45 | 19.99 | 20.14 | 17637.00 |
| Sep 09, 2026 | 20.09 | 20.09 | 19.98 | 20.09 | 28979.00 |
| Sep 08, 2026 | 20.13 | 20.13 | 19.91 | 19.98 | 17540.00 |
| Sep 04, 2026 | 19.97 | 19.97 | 19.78 | 19.85 | 5452.00 |
| Sep 03, 2026 | 19.90 | 19.90 | 19.68 | 19.82 | 64576.00 |
| Sep 02, 2026 | 19.83 | 19.92 | 19.76 | 19.86 | 15350.00 |
| Sep 01, 2026 | 19.72 | 19.89 | 19.72 | 19.83 | 61248.00 |
| Aug 31, 2026 | 19.67 | 19.74 | 19.64 | 19.70 | 17945.00 |
| Aug 28, 2026 | 20.33 | 20.33 | 19.64 | 19.66 | 12743.00 |
| Aug 27, 2026 | 19.51 | 19.66 | 19.51 | 19.63 | 17599.00 |
| Aug 26, 2026 | 19.41 | 19.66 | 19.38 | 19.66 | 5752.00 |
| Aug 25, 2026 | 19.34 | 19.71 | 19.31 | 19.71 | 20604.00 |
| Aug 24, 2026 | 19.40 | 19.41 | 19.40 | 19.41 | 1360.00 |
| Aug 21, 2026 | 19.49 | 19.54 | 19.49 | 19.54 | 292.00 |
| Aug 20, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 267.00 |
| Aug 19, 2026 | 19.47 | 19.51 | 19.40 | 19.41 | 8308.00 |
| Aug 18, 2026 | 19.44 | 19.45 | 19.36 | 19.38 | 1701.00 |
| Aug 17, 2026 | 19.42 | 19.50 | 19.42 | 19.50 | 7715.00 |
| Aug 14, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 288.00 |
| Aug 13, 2026 | 19.34 | 19.34 | 19.17 | 19.24 | 12068.00 |
| Aug 12, 2026 | 19.37 | 19.37 | 19.35 | 19.35 | 345.00 |
| Aug 11, 2026 | 19.40 | 19.40 | 19.28 | 19.36 | 8204.00 |
| Aug 10, 2026 | 19.16 | 19.49 | 19.16 | 19.49 | 14745.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median