Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Cambria Chesapeake Pure Trend ETF (MFUT)
Cambria Chesapeake Pure Trend ETF (MFUT) Historical

MFUT Cambria Chesapeake Pure Trend ETF

15.39

0.00 (0.00%)

Pre Market

Last Updated: 07:00:11

Delayed by 15 minutes

MFUT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 11 2025	15.39	0.11	0.72%	15.265	15.39	15.2604	8,752
Mar 10 2025	15.2805	-0.24	-1.57%	15.35	15.35	15.27	3,348
Mar 07 2025	15.525	0.06	0.39%	15.45	15.525	15.385	7,025
Mar 06 2025	15.465	-0.36	-2.24%	15.61	15.61	15.465	2,717
Mar 05 2025	15.82	0.02	0.15%	15.77	15.82	15.68	6,297
Mar 04 2025	15.796	-0.05	-0.31%	15.76	15.8072	15.61	7,371
Mar 03 2025	15.845	0.04	0.28%	15.79	15.85	15.78	4,721
Feb 28 2025	15.80	0.04	0.23%	15.764	15.80	15.745	2,416
Feb 27 2025	15.764	0.04	0.25%	15.735	15.83	15.735	3,327
Feb 26 2025	15.7252	0.00	0.00%	15.725	15.7937	15.68	11,000
Feb 25 2025	15.725	-0.19	-1.21%	15.84	15.85	15.665	18,826
Feb 24 2025	15.9182	-0.27	-1.65%	16.01	16.01	15.8421	8,459
Feb 21 2025	16.1849	-0.12	-0.71%	16.30	16.3012	16.16	3,852
Feb 20 2025	16.3005	-0.12	-0.70%	16.4161	16.4161	16.29	1,677
Feb 19 2025	16.4161	0.07	0.40%	16.3499	16.42	16.33	5,630
Feb 18 2025	16.3499	0.00	0.03%	16.66	16.66	16.2913	9,055
Feb 14 2025	16.345	-0.10	-0.58%	16.34	16.36	16.3242	1,901
Feb 13 2025	16.44	-0.09	-0.54%	16.53	16.53	16.44	4,021
Feb 12 2025	16.53	0.06	0.36%	16.47	16.53	16.47	3,741
Feb 11 2025	16.47	-0.01	-0.03%	16.56	16.56	16.47	2,867
Feb 10 2025	16.475	0.13	0.76%	16.38	16.49	16.35	14,331
Feb 07 2025	16.35	0.06	0.37%	16.29	16.40	16.29	6,197
Feb 06 2025	16.29	-0.16	-1.00%	16.455	16.455	16.29	7,320
Feb 05 2025	16.455	-0.09	-0.51%	16.31	16.56	16.25	10,908
Feb 04 2025	16.54	0.02	0.12%	16.61	16.61	16.53	9,094
Feb 03 2025	16.5202	-0.03	-0.20%	16.57	16.57	16.50	7,347
Jan 31 2025	16.5532	0.23	1.40%	16.52	16.5532	16.41	13,196
Jan 30 2025	16.325	0.03	0.18%	16.27	16.325	16.27	2,795
Jan 29 2025	16.2951	0.07	0.42%	16.34	16.34	16.26	5,662
Jan 28 2025	16.2262	-0.03	-0.21%	16.2607	16.2607	16.19	3,989
Jan 27 2025	16.2607	-0.24	-1.48%	16.32	16.32	16.1938	9,323
Jan 24 2025	16.505	-0.08	-0.48%	16.54	16.55	16.505	636
Jan 23 2025	16.5839	0.00	0.00%	16.5839	16.5839	16.5839	0
Jan 22 2025	16.5839	0.00	-0.01%	16.585	16.62	16.5652	1,027
Jan 21 2025	16.585	-0.03	-0.18%	16.70	16.70	16.57	19,833
Jan 17 2025	16.615	-0.01	-0.03%	16.62	16.63	16.61	4,762
Jan 16 2025	16.62	0.00	0.03%	16.6152	16.64	16.6081	4,067
Jan 15 2025	16.6152	-0.06	-0.36%	16.63	16.66	16.47	13,273
Jan 14 2025	16.6752	0.03	0.15%	16.65	16.6752	16.6149	1,095
Jan 13 2025	16.65	0.03	0.18%	16.625	16.709	16.58	2,312
Jan 10 2025	16.62	0.13	0.76%	16.48	16.6899	16.48	5,613
Jan 08 2025	16.4948	0.01	0.06%	16.44	16.52	16.44	10,871
Jan 07 2025	16.4853	-0.16	-0.96%	16.62	16.62	16.44	14,850
Jan 06 2025	16.645	-0.12	-0.69%	16.67	16.68	16.6009	7,548
Jan 03 2025	16.76	0.09	0.54%	16.70	16.78	16.68	8,512
Jan 02 2025	16.67	0.01	0.06%	16.75	16.75	16.629	7,700
Dec 31 2024	16.66	0.03	0.18%	16.605	16.67	16.5302	8,276
Dec 30 2024	16.63	0.02	0.15%	16.65	16.65	16.51	1,065
Dec 27 2024	16.605	-0.22	-1.28%	16.72	16.8883	16.605	8,405
Dec 26 2024	16.82	0.20	1.20%	16.71	16.82	16.58	35,711
Dec 24 2024	16.62	0.07	0.42%	16.55	16.6399	16.55	4,519
Dec 23 2024	16.55	-0.09	-0.54%	16.53	16.60	16.50	13,451
Dec 20 2024	16.64	0.09	0.57%	16.51	16.6443	16.51	4,108
Dec 19 2024	16.545	-0.10	-0.60%	16.62	16.625	16.5262	7,449
Dec 18 2024	16.645	-0.07	-0.42%	16.765	16.84	16.5931	5,947
Dec 17 2024	16.715	0.00	-0.03%	16.72	16.73	16.70	15,273
Dec 16 2024	16.72	0.02	0.12%	16.70	16.73	16.70	7,169
Dec 13 2024	16.70	-0.08	-0.48%	16.735	16.755	16.68	7,360
Dec 12 2024	16.78	-0.12	-0.71%	16.8999	16.8999	16.74	25,640

Cambria Chesapeake Pure ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions