MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TFFI — Chesapeake Trend-Following Fixed Income ETF
NYSE ArcaChesapeake Trend-Following Fixed Income ETF
$21.61
+0.05(+0.23%)
- O
- 21.61
- H
- 21.61
- L
- 21.61
- V
- 173
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.61
Period Return-13.56%
Period High$25.00
Period Low$19.00
Avg Daily Volume17.8K
Total Trading Days159
TFFI — Historical OHLCV Price & Volume Table
Feb 9, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | +$0.05 | +0.23% | 173 | $21.60 | $21.61 $21.61 |
| Oct 7, 2026 | $21.62 | $21.62 | $21.54 | $21.56 | +$0.00 | +0.01% | 2,056 | $21.59 | $21.54 $21.62 |
| Oct 6, 2026 | $21.56 | $21.57 | $21.49 | $21.56 | $-0.04 | -0.19% | 12,992 | $21.54 | $21.49 $21.57 |
| Oct 5, 2026 | $21.56 | $21.67 | $21.56 | $21.60 | $-0.00 | +0.00% | 4,214 | $21.64 | $21.56 $21.67 |
| Oct 2, 2026 | $21.51 | $21.95 | $21.47 | $21.60 | +$0.01 | +0.05% | 6,769 | $21.56 | $21.47 $21.95 |
| Oct 1, 2026 | $21.83 | $21.83 | $20.78 | $21.59 | $-0.22 | -1.01% | 27,365 | $21.73 | $20.78 $21.83 |
| Sep 30, 2026 | $21.75 | $21.92 | $21.75 | $21.81 | $-0.06 | -0.25% | 30,907 | $21.80 | $21.75 $21.92 |
| Sep 29, 2026 | $21.90 | $21.95 | $21.54 | $21.87 | $-0.04 | -0.18% | 14,485 | $21.87 | $21.54 $21.95 |
| Sep 28, 2026 | $21.98 | $21.98 | $21.87 | $21.90 | +$0.13 | +0.61% | 818 | $21.90 | $21.87 $21.98 |
| Sep 25, 2026 | $21.92 | $21.93 | $21.77 | $21.77 | $-0.07 | -0.34% | 4,162 | $21.88 | $21.77 $21.93 |
| Sep 24, 2026 | $21.71 | $22.22 | $21.71 | $21.85 | +$0.01 | +0.03% | 12,537 | $21.89 | $21.71 $22.22 |
| Sep 23, 2026 | $21.53 | $21.87 | $21.53 | $21.84 | +$0.46 | +2.17% | 10,676 | $21.68 | $21.53 $21.87 |
| Sep 22, 2026 | $21.37 | $21.45 | $21.35 | $21.37 | $-0.05 | -0.24% | 2,185 | $21.40 | $21.35 $21.45 |
| Sep 21, 2026 | $21.56 | $21.63 | $21.33 | $21.43 | $-0.14 | -0.63% | 11,272 | $21.43 | $21.33 $21.63 |
| Sep 18, 2026 | $21.50 | $21.98 | $21.46 | $21.56 | +$0.19 | +0.90% | 4,520 | $21.54 | $21.46 $21.98 |
| Sep 17, 2026 | $21.41 | $21.41 | $21.33 | $21.37 | $-0.13 | -0.62% | 15,592 | $21.37 | $21.33 $21.41 |
| Sep 16, 2026 | $21.49 | $21.50 | $21.35 | $21.50 | $-0.05 | -0.22% | 1,685 | $21.45 | $21.35 $21.50 |
| Sep 15, 2026 | $21.51 | $21.59 | $21.49 | $21.55 | +$0.06 | +0.29% | 10,271 | $21.55 | $21.49 $21.59 |
| Sep 14, 2026 | $21.54 | $21.64 | $21.49 | $21.49 | +$0.12 | +0.54% | 4,558 | $21.57 | $21.49 $21.64 |
| Sep 11, 2026 | $21.34 | $21.42 | $21.28 | $21.37 | $-0.18 | -0.82% | 5,588 | $21.34 | $21.28 $21.42 |
| Sep 10, 2026 | $21.13 | $21.57 | $21.10 | $21.55 | +$0.61 | +2.89% | 15,580 | $21.36 | $21.10 $21.57 |
| Sep 9, 2026 | $20.83 | $21.13 | $20.78 | $20.94 | +$0.17 | +0.83% | 13,545 | $20.90 | $20.78 $21.13 |
| Sep 8, 2026 | $20.67 | $20.78 | $20.67 | $20.77 | +$0.11 | +0.53% | 17,921 | $20.74 | $20.67 $20.78 |
| Sep 4, 2026 | $20.64 | $20.66 | $20.62 | $20.66 | $-0.05 | -0.23% | 2,813 | $20.64 | $20.62 $20.66 |
| Sep 3, 2026 | $20.67 | $20.72 | $20.65 | $20.71 | $-0.23 | -1.11% | 10,742 | $20.68 | $20.65 $20.72 |
| Sep 2, 2026 | $20.73 | $21.07 | $20.72 | $20.94 | +$0.14 | +0.70% | 6,672 | $20.78 | $20.72 $21.07 |
| Sep 1, 2026 | $20.63 | $20.80 | $20.60 | $20.80 | +$0.22 | +1.04% | 11,594 | $20.65 | $20.60 $20.80 |
| Aug 31, 2026 | $20.57 | $20.58 | $20.47 | $20.58 | +$0.04 | +0.19% | 155,933 | $20.53 | $20.47 $20.58 |
| Aug 28, 2026 | $20.46 | $20.54 | $20.39 | $20.54 | +$0.16 | +0.79% | 6,144 | $20.45 | $20.39 $20.54 |
| Aug 27, 2026 | $20.30 | $20.38 | $20.25 | $20.38 | +$0.09 | +0.44% | 14,738 | $20.32 | $20.25 $20.38 |