Stock listing
NYSE Arca:TFPN Blueprint Chesapeake Multi-Asset Trend ETF Stock
Follow Blueprint Chesapeake Multi-Asset Trend ETF into a list and get an email when it puts out news.
Share price · AMEX:TFPN
$29.03 USD -0.33 (-1.1%)
Close on Nov 3, 2026
- Day range
- $29.03 – $29.39 USDNov 3, 2026
- Volume
- 7,363 sharesNov 3, 2026
- Traded on an average day
- $260,847 USDMedian day 5,604 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:TFPN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.03 | -0.326 | -1.1% | $29.33 | $29.39 | $29.03 | 7,363 | |
| $29.36 | -0.174 | -0.6% | $29.57 | $29.57 | $29.36 | 16,362 | |
| $29.53 | -0.445 | -1.5% | $29.69 | $29.80 | $29.39 | 35,766 | |
| $29.98 | -0.072 | -0.2% | $30.06 | $30.09 | $29.98 | 3,461 | |
| $30.05 | +0.002 | 0.0% | $30.03 | $30.11 | $30.03 | 17,339 | |
| $30.04 | +0.23 | +0.8% | $29.99 | $30.07 | $29.99 | 5,607 | |
| $29.82 | +0.045 | +0.2% | $29.91 | $29.91 | $29.64 | 5,057 | |
| $29.77 | +0.04 | +0.1% | $29.83 | $29.84 | $29.77 | 2,168 | |
| $29.73 | -0.29 | -1.0% | $29.84 | $29.84 | $29.66 | 2,940 | |
| $30.02 | +0.038 | +0.1% | $29.98 | $30.02 | $29.81 | 1,501 | |
| $29.98 | +0.037 | +0.1% | $29.95 | $30.02 | $29.95 | 1,948 | |
| $29.95 | +0.015 | +0.1% | $30.20 | $30.20 | $29.83 | 2,201 | |
| $29.93 | -0.015 | -0.1% | $30.01 | $30.04 | $29.93 | 1,466 | |
| $29.95 | -0.055 | -0.2% | $29.78 | $30.03 | $29.78 | 1,800 | |
| $30.00 | -0.292 | -1.0% | $30.13 | $30.15 | $30.00 | 2,200 | |
| $30.29 | -0.118 | -0.4% | $30.28 | $30.39 | $30.17 | 17,000 | |
| $30.41 | +0.19 | +0.6% | $30.39 | $30.41 | $30.23 | 3,700 | |
| $30.22 | +0.14 | +0.5% | $30.31 | $30.39 | $29.97 | 4,800 | |
| $30.08 | -0.02 | -0.1% | $30.03 | $30.25 | $29.99 | 3,500 | |
| $30.10 | -0.285 | -0.9% | $30.53 | $30.53 | $30.02 | 5,000 | |
| $30.39 | +0.185 | +0.6% | $30.26 | $30.52 | $30.25 | 4,300 | |
| $30.20 | +0.21 | +0.7% | $30.01 | $30.25 | $30.01 | 6,300 | |
| $29.99 | +0.36 | +1.2% | $29.76 | $29.99 | $29.76 | 3,000 | |
| $29.63 | -0.29 | -1.0% | $29.96 | $30.02 | $29.60 | 13,700 | |
| $29.92 | -0.175 | -0.6% | $30.00 | $30.07 | $29.92 | 32,100 | |
| $30.10 | -0.052 | -0.2% | $30.13 | $30.15 | $29.92 | 3,543 | |
| $30.15 | -0.113 | -0.4% | $30.05 | $30.18 | $30.05 | 1,538 | |
| $30.26 | +0.05 | +0.2% | $30.16 | $30.26 | $30.10 | 41,900 | |
| $30.21 | -0.05 | -0.2% | $30.16 | $30.31 | $30.15 | 6,600 | |
| $30.26 | -0.055 | -0.2% | $30.27 | $30.27 | $30.26 | 2,600 | |
| $30.32 | -0.085 | -0.3% | $30.30 | $30.40 | $30.30 | 11,000 | |
| $30.40 | +0.16 | +0.5% | $30.15 | $30.49 | $30.15 | 11,700 | |
| $30.24 | -0.025 | -0.1% | $30.07 | $30.24 | $30.07 | 1,400 | |
| $30.27 | +0.152 | +0.5% | $30.46 | $30.46 | $29.97 | 3,200 | |
| $30.11 | -0.11 | -0.4% | $30.42 | $30.42 | $30.04 | 10,200 | |
| $30.22 | +0.073 | +0.2% | $30.14 | $30.27 | $30.06 | 2,050 | |
| $30.15 | -0.13 | -0.4% | $30.03 | $30.32 | $30.03 | 11,574 | |
| $30.28 | +0.093 | +0.3% | $30.29 | $30.39 | $30.21 | 7,100 | |
| $30.19 | -0.173 | -0.6% | $30.35 | $30.35 | $30.18 | 5,600 | |
| $30.36 | +0.037 | +0.1% | $30.36 | $30.40 | $30.27 | 8,800 | |
| $30.32 | +0.053 | +0.2% | $30.00 | $30.44 | $30.00 | 8,500 | |
| $30.27 | +0.05 | +0.2% | $30.10 | $30.31 | $30.09 | 6,100 | |
| $30.22 | -0.025 | -0.1% | $30.33 | $30.37 | $30.22 | 8,000 | |
| $30.25 | +0.192 | +0.6% | $30.18 | $30.27 | $30.10 | 6,119 | |
| $30.05 | -0.077 | -0.3% | $30.20 | $30.21 | $30.00 | 13,440 | |
| $30.13 | +0.035 | +0.1% | $29.92 | $30.13 | $29.86 | 40,593 | |
| $30.10 | +0.005 | 0.0% | $30.16 | $30.16 | $30.00 | 6,300 | |
| $30.09 | +0.141 | +0.5% | $30.12 | $30.22 | $30.09 | 5,400 | |
| $29.95 | +0.103 | +0.3% | $29.93 | $30.10 | $29.86 | 6,900 | |
| $29.85 | -0.023 | -0.1% | $29.97 | $29.97 | $29.70 | 22,654 | |
| $29.87 | -0.221 | -0.7% | $29.88 | $29.94 | $29.76 | 9,703 | |
| $30.09 | +0.314 | +1.1% | $30.49 | $30.49 | $29.90 | 10,600 | |
| $29.78 | -0.099 | -0.3% | $30.00 | $30.00 | $29.74 | 14,300 | |
| $29.88 | -0.10 | -0.3% | $29.83 | $30.09 | $29.64 | 9,400 | |
| $29.98 | -0.13 | -0.4% | $30.10 | $30.10 | $29.85 | 5,200 | |
| $30.11 | +0.094 | +0.3% | $30.11 | $30.11 | $30.11 | 1,000 | |
| $30.01 | +0.149 | +0.5% | $29.75 | $30.05 | $29.75 | 1,600 | |
| $29.86 | -0.103 | -0.3% | $30.05 | $30.05 | $29.74 | 4,900 | |
| $29.97 | +0.142 | +0.5% | $30.05 | $30.13 | $29.79 | 13,600 | |
| $29.82 | -0.117 | -0.4% | $30.12 | $30.75 | $29.82 | 5,223 | |
| $29.94 | +0.345 | +1.2% | $30.00 | $30.00 | $29.60 | 3,338 | |
| $29.60 | +0.224 | +0.8% | $29.44 | $29.60 | $29.43 | 4,900 | |
| $29.37 | -0.543 | -1.8% | $29.77 | $29.78 | $29.37 | 13,600 | |
| $29.91 | +0.094 | +0.3% | $30.04 | $30.09 | $29.91 | 3,800 | |
| $29.82 | +0.17 | +0.6% | $29.25 | $29.88 | $29.25 | 4,043 | |
| $29.65 | -0.262 | -0.9% | $29.92 | $29.92 | $29.45 | 15,709 |
- Ticker
- NYSE Arca:TFPN
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Blueprint Chesapeake Multi-Asset Trend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Blueprint Chesapeake Multi-Asset Trend ETF.