MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFUT — Cambria Chesapeake Pure Trend ETF
Cboe BZXCambria Chesapeake Pure Trend ETF
$19.95
+0.19(+0.96%)
- O
- 19.83
- H
- 19.96
- L
- 19.83
- V
- 12.76K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.95
Period Return+41.09%
Period High$22.00
Period Low$13.00
Avg Daily Volume12.6K
Total Trading Days365
MFUT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.83 | $19.96 | $19.83 | $19.95 | +$0.19 | +0.96% | 12,761 | $19.89 | $19.83 $19.96 |
| Oct 2, 2026 | $19.69 | $19.76 | $19.62 | $19.76 | +$0.08 | +0.43% | 20,094 | $19.71 | $19.62 $19.76 |
| Oct 1, 2026 | $19.70 | $19.77 | $19.53 | $19.68 | $-0.01 | -0.07% | 19,928 | $19.57 | $19.53 $19.77 |
| Sep 30, 2026 | $19.93 | $19.93 | $19.69 | $19.69 | $-0.26 | -1.28% | 5,955 | $19.78 | $19.69 $19.93 |
| Sep 29, 2026 | $19.77 | $19.95 | $19.77 | $19.95 | +$0.07 | +0.35% | 12,606 | $19.80 | $19.77 $19.95 |
| Sep 28, 2026 | $20.10 | $20.10 | $19.83 | $19.88 | $-0.20 | -0.99% | 17,651 | $19.92 | $19.83 $20.10 |
| Sep 25, 2026 | $20.04 | $20.08 | $20.02 | $20.08 | $-0.04 | -0.21% | 4,042 | $20.05 | $20.02 $20.08 |
| Sep 24, 2026 | $20.19 | $20.19 | $20.04 | $20.12 | $-0.03 | -0.13% | 7,036 | $20.14 | $20.04 $20.19 |
| Sep 23, 2026 | $19.95 | $20.15 | $19.95 | $20.14 | +$0.06 | +0.31% | 8,181 | $20.06 | $19.95 $20.15 |
| Sep 22, 2026 | $20.01 | $20.12 | $20.01 | $20.08 | $-0.03 | -0.17% | 14,347 | $20.09 | $20.01 $20.12 |
| Sep 21, 2026 | $19.97 | $20.12 | $19.94 | $20.12 | +$0.05 | +0.25% | 17,042 | $20.02 | $19.94 $20.12 |
| Sep 18, 2026 | $20.05 | $20.07 | $19.97 | $20.07 | $-0.07 | -0.32% | 24,621 | $20.06 | $19.97 $20.07 |
| Sep 17, 2026 | $20.00 | $20.43 | $20.00 | $20.13 | +$0.09 | +0.47% | 26,344 | $20.05 | $20.00 $20.43 |
| Sep 16, 2026 | $20.14 | $20.14 | $19.99 | $20.04 | $-0.05 | -0.27% | 8,712 | $20.04 | $19.99 $20.14 |
| Sep 15, 2026 | $20.02 | $20.11 | $19.95 | $20.09 | +$0.11 | +0.55% | 28,990 | $20.06 | $19.95 $20.11 |
| Sep 14, 2026 | $20.83 | $20.83 | $19.96 | $19.98 | $-0.11 | -0.55% | 36,205 | $20.03 | $19.96 $20.83 |
| Sep 11, 2026 | $20.14 | $20.14 | $20.06 | $20.09 | $-0.05 | -0.25% | 50,282 | $20.12 | $20.06 $20.14 |
| Sep 10, 2026 | $20.45 | $20.45 | $19.99 | $20.14 | +$0.05 | +0.25% | 17,637 | $20.12 | $19.99 $20.45 |
| Sep 9, 2026 | $20.09 | $20.09 | $19.98 | $20.09 | +$0.11 | +0.55% | 28,979 | $20.06 | $19.98 $20.09 |
| Sep 8, 2026 | $20.13 | $20.13 | $19.91 | $19.98 | +$0.13 | +0.65% | 17,541 | $19.99 | $19.91 $20.13 |
| Sep 4, 2026 | $19.97 | $19.97 | $19.78 | $19.85 | +$0.03 | +0.17% | 5,452 | $19.82 | $19.78 $19.97 |
| Sep 3, 2026 | $19.90 | $19.90 | $19.68 | $19.82 | $-0.04 | -0.20% | 64,576 | $19.84 | $19.68 $19.90 |
| Sep 2, 2026 | $19.83 | $19.92 | $19.77 | $19.86 | +$0.03 | +0.13% | 15,350 | $19.86 | $19.77 $19.92 |
| Sep 1, 2026 | $19.72 | $19.89 | $19.72 | $19.83 | +$0.13 | +0.66% | 61,248 | $19.83 | $19.72 $19.89 |
| Aug 31, 2026 | $19.67 | $19.74 | $19.65 | $19.70 | +$0.04 | +0.18% | 17,945 | $19.67 | $19.65 $19.74 |
| Aug 28, 2026 | $20.33 | $20.33 | $19.64 | $19.67 | +$0.04 | +0.20% | 12,743 | $19.75 | $19.64 $20.33 |
| Aug 27, 2026 | $19.51 | $19.66 | $19.51 | $19.63 | $-0.03 | -0.18% | 17,599 | $19.59 | $19.51 $19.66 |
| Aug 26, 2026 | $19.41 | $19.66 | $19.38 | $19.66 | $-0.05 | -0.25% | 5,752 | $19.48 | $19.38 $19.66 |
| Aug 25, 2026 | $19.34 | $19.71 | $19.31 | $19.71 | +$0.30 | +1.55% | 20,605 | $19.42 | $19.31 $19.71 |
| Aug 24, 2026 | $19.40 | $19.41 | $19.40 | $19.41 | $-0.13 | -0.65% | 1,361 | $19.41 | $19.40 $19.41 |