Stock listing
CBOE:MFUT Cambria Chesapeake Pure Trend ETF Stock
Follow Cambria Chesapeake Pure Trend ETF into a list and get an email when it puts out news.
Share price · CBOE:MFUT
$19.12 USD -0.19 (-1.0%)
Close on Nov 2, 2026
- Day range
- $19.07 – $19.23 USDNov 2, 2026
- Volume
- 311,246 sharesNov 2, 2026
- 52-week range
- $15.26 – $22.00 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $574,609 USDMedian day 8,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:MFUT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.12 | -0.193 | -1.0% | $19.08 | $19.23 | $19.07 | 311,246 | |
| $19.31 | -0.127 | -0.7% | $19.45 | $19.45 | $19.27 | 6,700 | |
| $19.44 | -0.079 | -0.4% | $19.32 | $19.45 | $19.32 | 4,800 | |
| $19.52 | +0.04 | +0.2% | $19.52 | $19.52 | $19.52 | 100 | |
| $19.48 | +0.049 | +0.3% | $19.44 | $19.50 | $19.44 | 3,400 | |
| $19.43 | -0.13 | -0.7% | $19.46 | $19.52 | $19.43 | 10,400 | |
| $19.56 | +0.045 | +0.2% | $19.58 | $19.58 | $19.54 | 3,700 | |
| $19.52 | -0.225 | -1.1% | $19.72 | $19.72 | $19.45 | 6,700 | |
| $19.74 | +0.02 | +0.1% | $19.69 | $19.75 | $19.69 | 4,600 | |
| $19.72 | -0.01 | -0.1% | $19.65 | $19.73 | $19.65 | 1,100 | |
| $19.73 | +0.024 | +0.1% | $19.41 | $19.75 | $19.41 | 7,300 | |
| $19.71 | -0.004 | 0.0% | $19.72 | $19.75 | $19.65 | 16,700 | |
| $19.71 | -0.118 | -0.6% | $19.66 | $19.73 | $19.63 | 2,400 | |
| $19.83 | -0.177 | -0.9% | $19.99 | $19.99 | $19.81 | 3,200 | |
| $20.01 | -0.04 | -0.2% | $20.01 | $20.04 | $19.97 | 7,265 | |
| $20.05 | +0.09 | +0.5% | $20.10 | $20.10 | $20.00 | 5,184 | |
| $19.96 | +0.185 | +0.9% | $19.96 | $19.96 | $19.96 | 900 | |
| $19.77 | -0.13 | -0.7% | $19.65 | $19.90 | $19.65 | 17,500 | |
| $19.90 | -0.23 | -1.1% | $19.98 | $19.98 | $19.88 | 12,500 | |
| $20.13 | +0.196 | +1.0% | $20.04 | $20.13 | $19.99 | 6,789 | |
| $19.93 | +0.174 | +0.9% | $19.83 | $19.96 | $19.83 | 12,765 | |
| $19.76 | +0.084 | +0.4% | $19.69 | $19.76 | $19.62 | 20,100 | |
| $19.68 | -0.014 | -0.1% | $19.70 | $19.77 | $19.53 | 19,900 | |
| $19.69 | -0.256 | -1.3% | $19.93 | $19.93 | $19.69 | 6,000 | |
| $19.95 | +0.07 | +0.4% | $19.77 | $19.95 | $19.77 | 12,606 | |
| $19.88 | -0.199 | -1.0% | $20.10 | $20.10 | $19.83 | 17,650 | |
| $20.08 | -0.042 | -0.2% | $20.04 | $20.08 | $20.02 | 4,000 | |
| $20.12 | -0.025 | -0.1% | $20.19 | $20.19 | $20.04 | 7,000 | |
| $20.14 | +0.061 | +0.3% | $19.95 | $20.15 | $19.95 | 8,200 | |
| $20.08 | -0.034 | -0.2% | $20.01 | $20.12 | $20.01 | 14,346 | |
| $20.12 | +0.05 | +0.2% | $19.97 | $20.12 | $19.94 | 17,041 | |
| $20.07 | -0.065 | -0.3% | $20.05 | $20.07 | $19.97 | 24,600 | |
| $20.13 | +0.093 | +0.5% | $20.00 | $20.43 | $20.00 | 26,343 | |
| $20.04 | -0.053 | -0.3% | $20.14 | $20.14 | $19.99 | 8,700 | |
| $20.09 | +0.11 | +0.6% | $20.02 | $20.11 | $19.95 | 29,000 | |
| $19.98 | -0.11 | -0.5% | $20.83 | $20.83 | $19.96 | 36,200 | |
| $20.09 | -0.05 | -0.2% | $20.14 | $20.14 | $20.06 | 50,300 | |
| $20.14 | +0.05 | +0.2% | $20.45 | $20.45 | $19.99 | 17,600 | |
| $20.09 | +0.11 | +0.6% | $20.09 | $20.09 | $19.98 | 28,900 | |
| $19.98 | +0.13 | +0.7% | $20.13 | $20.13 | $19.91 | 17,540 | |
| $19.85 | +0.034 | +0.2% | $19.97 | $19.97 | $19.78 | 5,500 | |
| $19.82 | -0.039 | -0.2% | $19.90 | $19.90 | $19.68 | 64,600 | |
| $19.86 | +0.025 | +0.1% | $19.83 | $19.92 | $19.77 | 15,350 | |
| $19.83 | +0.129 | +0.7% | $19.72 | $19.89 | $19.72 | 61,247 | |
| $19.70 | +0.036 | +0.2% | $19.67 | $19.74 | $19.65 | 17,944 | |
| $19.67 | +0.039 | +0.2% | $20.33 | $20.33 | $19.64 | 12,700 | |
| $19.63 | -0.034 | -0.2% | $19.51 | $19.66 | $19.51 | 17,600 | |
| $19.66 | -0.05 | -0.3% | $19.41 | $19.66 | $19.38 | 5,800 | |
| $19.71 | +0.302 | +1.6% | $19.34 | $19.71 | $19.31 | 20,600 | |
| $19.41 | -0.128 | -0.7% | $19.40 | $19.41 | $19.40 | 1,400 | |
| $19.54 | +0.111 | +0.6% | $19.49 | $19.54 | $19.49 | 300 | |
| $19.43 | +0.012 | +0.1% | $19.42 | $19.43 | $19.42 | 300 | |
| $19.41 | +0.028 | +0.1% | $19.47 | $19.51 | $19.40 | 8,300 | |
| $19.39 | -0.118 | -0.6% | $19.45 | $19.45 | $19.36 | 1,700 | |
| $19.50 | +0.113 | +0.6% | $19.42 | $19.50 | $19.42 | 7,700 | |
| $19.39 | +0.151 | +0.8% | $19.39 | $19.39 | $19.39 | 300 | |
| $19.24 | -0.107 | -0.6% | $19.34 | $19.34 | $19.17 | 12,100 | |
| $19.35 | -0.013 | -0.1% | $19.37 | $19.37 | $19.35 | 300 | |
| $19.36 | -0.131 | -0.7% | $19.40 | $19.40 | $19.28 | 8,204 | |
| $19.49 | +0.354 | +1.8% | $19.16 | $19.49 | $19.16 | 14,745 | |
| $19.14 | +0.11 | +0.6% | $19.05 | $19.19 | $19.01 | 7,400 | |
| $19.03 | -0.279 | -1.4% | $19.20 | $19.20 | $19.03 | 815,500 | |
| $19.31 | +0.154 | +0.8% | $19.37 | $19.48 | $19.16 | 6,800 | |
| $19.15 | +0.095 | +0.5% | $19.17 | $19.17 | $19.11 | 1,391 | |
| $19.06 | -0.204 | -1.1% | $19.05 | $19.15 | $19.05 | 8,417 |
- Ticker
- CBOE:MFUT
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Cambria Chesapeake Pure Trend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Cambria Chesapeake Pure Trend ETF.