Cambria Chesapeake Pure Trend ETF (MFUT)
19.93
+0.17
(+0.88%)
USD |
BATS |
Oct 05, 16:00
19.96
+0.03
(+0.13%)
Pre-Market: 20:00
MFUT Price : 19.93 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 19.83 | 19.96 | 19.83 | 19.93 | 12765.00 |
| Oct 02, 2026 | 19.69 | 19.76 | 19.62 | 19.76 | 20093.00 |
| Oct 01, 2026 | 19.70 | 19.77 | 19.53 | 19.68 | 19928.00 |
| Sep 30, 2026 | 19.93 | 19.93 | 19.69 | 19.69 | 5955.00 |
| Sep 29, 2026 | 19.77 | 19.95 | 19.77 | 19.95 | 12606.00 |
| Sep 28, 2026 | 20.10 | 20.10 | 19.83 | 19.88 | 17650.00 |
| Sep 25, 2026 | 20.04 | 20.08 | 20.02 | 20.08 | 4042.00 |
| Sep 24, 2026 | 20.19 | 20.19 | 20.04 | 20.12 | 7036.00 |
| Sep 23, 2026 | 19.95 | 20.15 | 19.95 | 20.14 | 8181.00 |
| Sep 22, 2026 | 20.01 | 20.12 | 20.01 | 20.08 | 14347.00 |
| Sep 21, 2026 | 19.97 | 20.12 | 19.94 | 20.12 | 17042.00 |
| Sep 18, 2026 | 20.05 | 20.07 | 19.97 | 20.06 | 24621.00 |
| Sep 17, 2026 | 20.00 | 20.43 | 20.00 | 20.13 | 26344.00 |
| Sep 16, 2026 | 20.14 | 20.14 | 19.99 | 20.04 | 8711.00 |
| Sep 15, 2026 | 20.02 | 20.11 | 19.95 | 20.09 | 28990.00 |
| 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 |
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