Cambria Chesapeake Pure Trend ETF (MFUT)
19.56
+0.05
(+0.23%)
USD |
BATS |
Oct 23, 16:00
19.53
-0.03
(-0.15%)
Pre-Market: 20:00
MFUT Price : 19.56 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 19.58 | 19.58 | 19.54 | 19.56 | 3677.00 |
| Oct 22, 2026 | 19.72 | 19.72 | 19.45 | 19.52 | 6678.00 |
| Oct 21, 2026 | 19.69 | 19.75 | 19.69 | 19.74 | 4621.00 |
| Oct 20, 2026 | 19.65 | 19.72 | 19.65 | 19.72 | 1059.00 |
| Oct 19, 2026 | 19.41 | 19.75 | 19.41 | 19.73 | 7292.00 |
| Oct 16, 2026 | 19.72 | 19.75 | 19.65 | 19.71 | 16693.00 |
| Oct 15, 2026 | 19.66 | 19.73 | 19.63 | 19.71 | 2375.00 |
| Oct 14, 2026 | 19.99 | 19.99 | 19.81 | 19.83 | 3202.00 |
| Oct 13, 2026 | 20.00 | 20.04 | 19.97 | 20.01 | 7265.00 |
| Oct 12, 2026 | 20.10 | 20.10 | 20.00 | 20.04 | 5185.00 |
| Oct 09, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 877.00 |
| Oct 08, 2026 | 19.65 | 19.90 | 19.65 | 19.77 | 17510.00 |
| Oct 07, 2026 | 19.98 | 19.98 | 19.88 | 19.90 | 12547.00 |
| Oct 06, 2026 | 20.04 | 20.13 | 19.99 | 20.13 | 6789.00 |
| 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 |
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