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%
TFPN — Blueprint Chesapeake Multi-Asset Trend ETF
NYSE ArcaBlueprint Chesapeake Multi-Asset Trend ETF
$30.08
-0.02(-0.07%)
- O
- 30.03
- H
- 30.25
- L
- 29.99
- V
- 3.47K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.08
Period Return+36.96%
Period High$33.34
Period Low$20.32
Avg Daily Volume9.2K
Total Trading Days365
TFPN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.03 | $30.25 | $29.99 | $30.08 | $-0.02 | -0.07% | 3,475 | $30.07 | $29.99 $30.25 |
| Oct 7, 2026 | $30.53 | $30.53 | $30.02 | $30.10 | $-0.29 | -0.94% | 4,990 | $30.21 | $30.02 $30.53 |
| Oct 6, 2026 | $30.26 | $30.52 | $30.25 | $30.39 | +$0.19 | +0.61% | 4,338 | $30.33 | $30.25 $30.52 |
| Oct 5, 2026 | $30.01 | $30.25 | $30.01 | $30.20 | +$0.21 | +0.70% | 6,289 | $30.20 | $30.01 $30.25 |
| Oct 2, 2026 | $29.76 | $29.99 | $29.76 | $29.99 | +$0.36 | +1.21% | 2,996 | $29.93 | $29.76 $29.99 |
| Oct 1, 2026 | $29.96 | $30.02 | $29.60 | $29.63 | $-0.29 | -0.97% | 13,729 | $29.81 | $29.60 $30.02 |
| Sep 30, 2026 | $30.00 | $30.07 | $29.92 | $29.92 | $-0.18 | -0.58% | 32,080 | $30.03 | $29.92 $30.07 |
| Sep 29, 2026 | $30.13 | $30.15 | $29.92 | $30.10 | $-0.05 | -0.17% | 3,544 | $30.05 | $29.92 $30.15 |
| Sep 28, 2026 | $30.05 | $30.18 | $30.05 | $30.15 | $-0.11 | -0.37% | 1,539 | $30.13 | $30.05 $30.18 |
| Sep 25, 2026 | $30.16 | $30.26 | $30.10 | $30.26 | +$0.05 | +0.17% | 41,933 | $30.10 | $30.10 $30.26 |
| Sep 24, 2026 | $30.16 | $30.31 | $30.15 | $30.21 | $-0.05 | -0.17% | 6,609 | $30.20 | $30.15 $30.31 |
| Sep 23, 2026 | $30.27 | $30.27 | $30.26 | $30.26 | $-0.06 | -0.18% | 2,577 | $30.26 | $30.26 $30.27 |
| Sep 22, 2026 | $30.30 | $30.40 | $30.30 | $30.32 | $-0.09 | -0.28% | 11,011 | $30.37 | $30.30 $30.40 |
| Sep 21, 2026 | $30.15 | $30.49 | $30.15 | $30.40 | +$0.16 | +0.53% | 11,735 | $30.40 | $30.15 $30.49 |
| Sep 18, 2026 | $30.07 | $30.24 | $30.07 | $30.24 | $-0.03 | -0.08% | 1,378 | $30.11 | $30.07 $30.24 |
| Sep 17, 2026 | $30.46 | $30.46 | $29.97 | $30.27 | +$0.15 | +0.51% | 3,243 | $30.25 | $29.97 $30.46 |
| Sep 16, 2026 | $30.42 | $30.42 | $30.04 | $30.11 | $-0.11 | -0.36% | 10,214 | $30.22 | $30.04 $30.42 |
| Sep 15, 2026 | $30.14 | $30.27 | $30.06 | $30.22 | +$0.07 | +0.24% | 2,050 | $30.20 | $30.06 $30.27 |
| Sep 14, 2026 | $30.03 | $30.32 | $30.03 | $30.15 | $-0.13 | -0.43% | 11,575 | $30.18 | $30.03 $30.32 |
| Sep 11, 2026 | $30.29 | $30.39 | $30.21 | $30.28 | +$0.09 | +0.31% | 7,103 | $30.31 | $30.21 $30.39 |
| Sep 10, 2026 | $30.35 | $30.35 | $30.18 | $30.19 | $-0.17 | -0.57% | 5,596 | $30.27 | $30.18 $30.35 |
| Sep 9, 2026 | $30.36 | $30.40 | $30.27 | $30.36 | +$0.04 | +0.12% | 8,750 | $30.36 | $30.27 $30.40 |
| Sep 8, 2026 | $30.00 | $30.44 | $30.00 | $30.32 | +$0.05 | +0.17% | 8,532 | $30.33 | $30.00 $30.44 |
| Sep 4, 2026 | $30.10 | $30.31 | $30.09 | $30.27 | +$0.05 | +0.17% | 6,119 | $30.26 | $30.09 $30.31 |
| Sep 3, 2026 | $30.33 | $30.37 | $30.22 | $30.22 | $-0.03 | -0.08% | 8,002 | $30.31 | $30.22 $30.37 |
| Sep 2, 2026 | $30.18 | $30.27 | $30.10 | $30.25 | +$0.19 | +0.64% | 6,120 | $30.24 | $30.10 $30.27 |
| Sep 1, 2026 | $30.20 | $30.21 | $30.00 | $30.05 | $-0.08 | -0.25% | 13,440 | $30.17 | $30.00 $30.21 |
| Aug 31, 2026 | $29.92 | $30.13 | $29.86 | $30.13 | +$0.03 | +0.12% | 40,593 | $29.92 | $29.86 $30.13 |
| Aug 28, 2026 | $30.16 | $30.16 | $30.00 | $30.10 | +$0.01 | +0.02% | 6,259 | $30.10 | $30.00 $30.16 |
| Aug 27, 2026 | $30.12 | $30.22 | $30.09 | $30.09 | +$0.14 | +0.47% | 5,420 | $30.15 | $30.09 $30.22 |