Stock listing
NYSE Arca:TFFI Chesapeake Trend-Following Fixed Income ETF Stock
Follow Chesapeake Trend-Following Fixed Income ETF into a list and get an email when it puts out news.
Share price · AMEX:TFFI
$20.92 USD -0.16 (-0.8%)
Close on Nov 4, 2026
- Day range
- $20.87 – $20.98 USDNov 4, 2026
- Volume
- 10,961 sharesNov 4, 2026
- Traded on an average day
- $260,476 USDMedian day 6,350 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:TFFI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.92 | -0.161 | -0.8% | $20.98 | $20.98 | $20.87 | 10,961 | |
| $21.08 | +0.067 | +0.3% | $21.03 | $21.19 | $21.02 | 16,203 | |
| $21.01 | -0.057 | -0.3% | $20.97 | $21.37 | $20.15 | 25,795 | |
| $21.07 | -0.16 | -0.8% | $21.14 | $21.16 | $21.06 | 65,100 | |
| $21.23 | -0.14 | -0.7% | $21.22 | $21.24 | $21.19 | 1,800 | |
| $21.37 | +0.09 | +0.4% | $20.96 | $21.42 | $20.96 | 5,800 | |
| $21.28 | -0.02 | -0.1% | $21.33 | $21.33 | $21.23 | 3,800 | |
| $21.30 | +0.05 | +0.2% | $21.25 | $21.31 | $21.22 | 14,400 | |
| $21.25 | +0.02 | +0.1% | $21.20 | $21.30 | $21.16 | 18,300 | |
| $21.23 | -0.26 | -1.2% | $21.22 | $21.36 | $21.20 | 4,600 | |
| $21.49 | +0.04 | +0.2% | $21.37 | $21.76 | $21.37 | 6,900 | |
| $21.45 | -0.02 | -0.1% | $21.51 | $21.51 | $21.39 | 1,300 | |
| $21.47 | +0.14 | +0.7% | $21.39 | $21.51 | $21.38 | 18,100 | |
| $21.33 | +0.03 | +0.1% | $21.28 | $21.40 | $21.28 | 1,100 | |
| $21.30 | -0.21 | -1.0% | $21.32 | $21.32 | $21.20 | 6,600 | |
| $21.51 | -0.02 | -0.1% | $21.70 | $21.72 | $21.51 | 3,700 | |
| $21.53 | 0.00 | 0.0% | $21.49 | $21.57 | $21.13 | 56,700 | |
| $21.53 | +0.04 | +0.2% | $21.55 | $21.57 | $21.41 | 3,700 | |
| $21.49 | -0.02 | -0.1% | $21.59 | $21.59 | $21.49 | 21,600 | |
| $21.51 | -0.05 | -0.2% | $21.61 | $21.61 | $21.51 | 200 | |
| $21.56 | 0.00 | 0.0% | $21.62 | $21.62 | $21.54 | 2,100 | |
| $21.56 | -0.04 | -0.2% | $21.56 | $21.57 | $21.49 | 13,000 | |
| $21.60 | 0.00 | 0.0% | $21.56 | $21.67 | $21.56 | 4,200 | |
| $21.60 | +0.01 | 0.0% | $21.51 | $21.95 | $21.47 | 6,800 | |
| $21.59 | -0.22 | -1.0% | $21.83 | $21.83 | $20.78 | 27,400 | |
| $21.81 | -0.06 | -0.3% | $21.75 | $21.92 | $21.75 | 30,900 | |
| $21.87 | -0.03 | -0.1% | $21.90 | $21.95 | $21.54 | 14,500 | |
| $21.90 | +0.13 | +0.6% | $21.98 | $21.98 | $21.87 | 800 | |
| $21.77 | -0.08 | -0.4% | $21.92 | $21.93 | $21.77 | 4,200 | |
| $21.85 | +0.01 | 0.0% | $21.71 | $22.22 | $21.71 | 12,500 | |
| $21.84 | +0.47 | +2.2% | $21.53 | $21.87 | $21.53 | 10,700 | |
| $21.37 | -0.06 | -0.3% | $21.37 | $21.45 | $21.35 | 2,200 | |
| $21.43 | -0.132 | -0.6% | $21.56 | $21.63 | $21.33 | 11,300 | |
| $21.56 | +0.192 | +0.9% | $21.50 | $21.98 | $21.46 | 4,519 | |
| $21.37 | -0.13 | -0.6% | $21.41 | $21.41 | $21.33 | 15,592 | |
| $21.50 | -0.05 | -0.2% | $21.49 | $21.50 | $21.35 | 1,700 | |
| $21.55 | +0.06 | +0.3% | $21.51 | $21.59 | $21.49 | 10,300 | |
| $21.49 | +0.12 | +0.6% | $21.54 | $21.64 | $21.49 | 4,600 | |
| $21.37 | -0.18 | -0.8% | $21.34 | $21.42 | $21.28 | 5,600 | |
| $21.55 | +0.61 | +2.9% | $21.13 | $21.57 | $21.10 | 15,600 | |
| $20.94 | +0.17 | +0.8% | $20.83 | $21.13 | $20.78 | 13,500 | |
| $20.77 | +0.11 | +0.5% | $20.67 | $20.78 | $20.67 | 17,900 | |
| $20.66 | -0.05 | -0.2% | $20.64 | $20.66 | $20.62 | 2,800 | |
| $20.71 | -0.23 | -1.1% | $20.67 | $20.72 | $20.65 | 10,700 | |
| $20.94 | +0.14 | +0.7% | $20.73 | $21.07 | $20.72 | 6,700 | |
| $20.80 | +0.22 | +1.1% | $20.63 | $20.80 | $20.60 | 11,600 | |
| $20.58 | +0.04 | +0.2% | $20.57 | $20.58 | $20.47 | 155,900 | |
| $20.54 | +0.16 | +0.8% | $20.46 | $20.54 | $20.39 | 6,100 | |
| $20.38 | +0.09 | +0.4% | $20.30 | $20.38 | $20.25 | 14,700 | |
| $20.29 | +0.14 | +0.7% | $20.24 | $20.30 | $20.21 | 8,900 | |
| $20.15 | -0.17 | -0.8% | $20.25 | $20.25 | $20.15 | 1,900 | |
| $20.32 | -0.06 | -0.3% | $20.34 | $20.37 | $20.31 | 4,600 | |
| $20.38 | +0.08 | +0.4% | $20.28 | $20.38 | $20.28 | 6,600 | |
| $20.30 | +0.03 | +0.1% | $20.31 | $20.32 | $20.29 | 22,500 | |
| $20.27 | -0.02 | -0.1% | $20.23 | $20.31 | $20.23 | 5,300 | |
| $20.29 | +0.01 | 0.0% | $20.26 | $20.30 | $20.26 | 4,200 | |
| $20.28 | +0.08 | +0.4% | $20.21 | $20.28 | $20.21 | 1,900 | |
| $20.20 | +0.11 | +0.5% | $20.04 | $20.20 | $20.04 | 2,200 | |
| $20.09 | -0.13 | -0.6% | $20.07 | $20.09 | $20.03 | 6,800 | |
| $20.22 | -0.01 | 0.0% | $20.19 | $20.22 | $20.18 | 6,000 | |
| $20.23 | -0.08 | -0.4% | $20.26 | $20.26 | $20.20 | 1,800 | |
| $20.31 | +0.22 | +1.1% | $20.24 | $20.31 | $20.19 | 2,200 | |
| $20.09 | -0.06 | -0.3% | $20.10 | $20.11 | $20.01 | 5,300 | |
| $20.15 | +0.09 | +0.4% | $20.06 | $20.15 | $20.04 | 5,000 | |
| $20.06 | -0.02 | -0.1% | $20.02 | $20.08 | $20.02 | 1,800 | |
| $20.08 | -0.10 | -0.5% | $20.09 | $20.11 | $20.03 | 4,400 |
- Ticker
- NYSE Arca:TFFI
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Chesapeake Trend-Following Fixed Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Chesapeake Trend-Following Fixed Income ETF.