Cambria Chesapeake Pure Trend ETF (MFUT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0153 | -0.0920843564928 | 16.6152 | 16.7 | 16.5652 | 7422 | 16.59456837 | SP |
| 4 | -0.1101 | -0.658886894075 | 16.71 | 16.82 | 16.44 | 9026 | 16.6536537 | SP |
| 12 | -0.2301 | -1.36720142602 | 16.83 | 17.03 | 16.44 | 10146 | 16.69291871 | SP |
| 26 | -2.5401 | -13.2711598746 | 19.14 | 19.14 | 16.44 | 14320 | 17.39086616 | SP |
| 52 | -3.7901 | -18.5880333497 | 20.39 | 20.47 | 16.44 | 20454 | 18.32392112 | SP |
| 156 | -3.7901 | -18.5880333497 | 20.39 | 20.47 | 16.44 | 20454 | 18.32392112 | SP |
| 260 | -3.7901 | -18.5880333497 | 20.39 | 20.47 | 16.44 | 20454 | 18.32392112 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 16.5839 | 0 | 0.00 | 16.5839 | 16.5839 | 16.5839 | 0 |
| 1737588600 | 16.5839 | -0 | -0.01 | 16.585 | 16.62 | 16.5652 | 1027 |
| 1737502200 | 16.585 | -0.03 | -0.18 | 16.7 | 16.7 | 16.57 | 19833 |
| 1737156600 | 16.614999 | -0.01 | -0.03 | 16.62 | 16.629999 | 16.61 | 4762 |
| 1737070200 | 16.62 | 0 | 0.03 | 16.6152 | 16.64 | 16.6081 | 4067 |
| 1736983800 | 16.6152 | -0.06 | -0.36 | 16.629999 | 16.66 | 16.469999 | 13273 |
| 1736897400 | 16.6752 | 0.03 | 0.15 | 16.649999 | 16.6752 | 16.614899 | 1095 |
| 1736811000 | 16.649999 | 0.03 | 0.18 | 16.625 | 16.709 | 16.579999 | 2312 |
| 1736551800 | 16.62 | 0.13 | 0.76 | 16.48 | 16.6899 | 16.48 | 5613 |
| 1736379000 | 16.4948 | 0.01 | 0.06 | 16.44 | 16.52 | 16.44 | 10871 |
| 1736292600 | 16.485299 | -0.16 | -0.96 | 16.62 | 16.62 | 16.44 | 14850 |
| 1736206200 | 16.645 | -0.12 | -0.69 | 16.67 | 16.68 | 16.6009 | 7548 |
| 1735947000 | 16.76 | 0.09 | 0.54 | 16.7 | 16.78 | 16.68 | 8512 |
| 1735860600 | 16.67 | 0.01 | 0.06 | 16.75 | 16.75 | 16.629 | 7700 |
| 1735687800 | 16.66 | 0.03 | 0.18 | 16.605 | 16.67 | 16.5302 | 8276 |
| 1735601400 | 16.629999 | 0.02 | 0.15 | 16.649999 | 16.649999 | 16.51 | 1065 |
| 1735342200 | 16.605 | -0.22 | -1.28 | 16.719999 | 16.8883 | 16.605 | 8405 |
| 1735255800 | 16.82 | 0.2 | 1.20 | 16.71 | 16.82 | 16.579999 | 35711 |
| 1735077840 | 16.62 | 0.07 | 0.42 | 16.55 | 16.6399 | 16.55 | 4519 |
| 1734996600 | 16.55 | -0.09 | -0.54 | 16.53 | 16.6 | 16.5 | 13451 |
| 1734737400 | 16.64 | 0.09 | 0.57 | 16.51 | 16.6443 | 16.51 | 4108 |
| 1734651000 | 16.545 | -0.1 | -0.60 | 16.62 | 16.625 | 16.5262 | 7449 |
| 1734564600 | 16.645 | -0.07 | -0.42 | 16.765 | 16.84 | 16.5931 | 5947 |
| 1734478200 | 16.715 | -0 | -0.03 | 16.719999 | 16.73 | 16.7 | 15273 |
| 1734391800 | 16.719999 | 0.02 | 0.12 | 16.7 | 16.73 | 16.7 | 7169 |
| 1734132600 | 16.7 | -0.08 | -0.48 | 16.735 | 16.754999 | 16.68 | 7360 |
| 1734046200 | 16.78 | -0.12 | -0.71 | 16.8999 | 16.8999 | 16.739999 | 25640 |
| 1733959800 | 16.8999 | 0.01 | 0.06 | 16.87 | 16.93 | 16.739999 | 3791 |
| 1733873400 | 16.89 | 0.01 | 0.06 | 16.94 | 16.94 | 16.7692 | 2291 |
| 1733787000 | 16.88 | 0.01 | 0.06 | 16.83 | 16.92 | 16.83 | 3751 |
| 1733527800 | 16.8702 | 0.01 | 0.05 | 16.8616 | 16.88 | 16.8161 | 2114 |
| 1733441400 | 16.8616 | -0.08 | -0.49 | 16.89 | 16.95 | 16.8206 | 3750 |
| 1733355000 | 16.945 | 0.04 | 0.24 | 16.9051 | 16.995 | 16.86 | 7531 |
| 1733268600 | 16.9051 | 0.01 | 0.03 | 16.9 | 17.6 | 16.9 | 5263 |
| 1733182200 | 16.9 | -0.02 | -0.12 | 17.03 | 17.03 | 16.9 | 9067 |
| 1732917840 | 16.92 | 0.09 | 0.50 | 17 | 17 | 16.87 | 8148 |
| 1732750200 | 16.835 | 0.07 | 0.45 | 16.76 | 16.84 | 16.76 | 8507 |
| 1732663800 | 16.76 | 0.01 | 0.06 | 16.75 | 16.79 | 16.71 | 10095 |
| 1732577400 | 16.75 | -0.01 | -0.08 | 16.78 | 16.78 | 16.71 | 3033 |
| 1732318200 | 16.762799 | 0.03 | 0.20 | 16.75 | 16.77 | 16.71 | 10338 |
| 1732231800 | 16.73 | 0.07 | 0.42 | 16.66 | 16.73 | 16.66 | 1079 |
| 1732145400 | 16.66 | 0.08 | 0.48 | 16.579999 | 16.66 | 16.579999 | 2594 |
| 1732059000 | 16.579999 | -0.12 | -0.72 | 16.579999 | 16.629 | 16.579999 | 8461 |
| 1731972600 | 16.7 | 0 | 0.03 | 16.93 | 16.93 | 16.629999 | 12056 |
| 1731713400 | 16.6952 | -0.01 | -0.09 | 16.739999 | 16.739999 | 16.66 | 9968 |
| 1731627000 | 16.71 | -0.02 | -0.09 | 16.649999 | 16.739899 | 16.629999 | 32124 |
| 1731540600 | 16.725 | -0.02 | -0.11 | 16.84 | 16.84 | 16.704999 | 12598 |
| 1731454200 | 16.743099 | -0.17 | -1.01 | 16.79 | 16.79 | 16.69 | 13948 |
| 1731367800 | 16.9142 | 0.17 | 1.01 | 16.82 | 16.94 | 16.8 | 26216 |
| 1731108600 | 16.745 | 0.15 | 0.90 | 16.71 | 16.75 | 16.61 | 26373 |
| 1731022200 | 16.594999 | 0.02 | 0.15 | 16.69 | 16.739999 | 16.59 | 32461 |
| 1730935800 | 16.57 | -0.06 | -0.33 | 16.579999 | 16.6 | 16.51 | 4139 |
| 1730849400 | 16.625 | 0.09 | 0.57 | 16.53 | 16.6528 | 16.53 | 3105 |
| 1730763000 | 16.53 | 0.05 | 0.33 | 16.57 | 16.57 | 16.45 | 3249 |
| 1730500200 | 16.475 | -0.07 | -0.45 | 16.5 | 16.6 | 16.45 | 11984 |
| 1730413800 | 16.549299 | -0.06 | -0.34 | 16.83 | 16.83 | 16.46 | 43327 |
| 1730327400 | 16.606 | -0.25 | -1.48 | 16.85 | 16.85 | 16.6 | 19105 |
| 1730241000 | 16.855 | -0.03 | -0.15 | 16.96 | 16.96 | 16.85 | 2812 |
| 1730154600 | 16.88 | 0.01 | 0.06 | 16.93 | 16.93 | 16.87 | 3259 |
| 1729895400 | 16.87 | -0.02 | -0.12 | 16.9 | 16.91 | 16.87 | 10290 |
| 1729809000 | 16.89 | -0.06 | -0.35 | 16.95 | 16.98 | 16.88 | 13453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
