TFFI
Chesapeake Trend-Following Fixed Income ETF
stockNYSEETF
At CloseOct 1, 2026 3:55:03 PM EDT
21.59USD-1.009%(-0.22)6,769
After-hoursOct 2, 2026 4:10:30 PM EDT
21.60USD+0.051%(+0.01)
TFFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.51 | 21.95 | 21.47 | 21.60 | +0.051% | 6,769 | 0.000% |
| 2026-10-01 | 21.83 | 21.83 | 20.77 | 21.59 | -1.011% | 27,365 | +0.051% |
| 2026-09-30 | 21.75 | 21.92 | 21.75 | 21.81 | -0.254% | 30,907 | -0.960% |
| 2026-09-29 | 21.90 | 21.95 | 21.54 | 21.87 | -0.178% | 14,485 | -1.212% |
| 2026-09-28 | 21.98 | 21.98 | 21.87 | 21.90 | +0.611% | 818 | -1.387% |
| 2026-09-25 | 21.92 | 21.93 | 21.77 | 21.77 | -0.338% | 4,162 | -0.785% |
| 2026-09-24 | 21.71 | 22.22 | 21.71 | 21.85 | +0.027% | 12,537 | -1.120% |
| 2026-09-23 | 21.53 | 21.87 | 21.53 | 21.84 | +2.175% | 10,676 | -1.093% |
| 2026-09-22 | 21.37 | 21.45 | 21.35 | 21.37 | -0.236% | 2,185 | +1.058% |
| 2026-09-21 | 21.56 | 21.63 | 21.33 | 21.43 | -0.634% | 11,272 | +0.820% |
| 2026-09-18 | 21.50 | 21.98 | 21.46 | 21.56 | +0.898% | 4,520 | +0.181% |
| 2026-09-17 | 21.41 | 21.41 | 21.33 | 21.37 | -0.619% | 15,592 | +1.081% |
| 2026-09-16 | 21.49 | 21.50 | 21.35 | 21.50 | -0.220% | 1,685 | +0.455% |
| 2026-09-15 | 21.51 | 21.59 | 21.49 | 21.55 | +0.294% | 10,271 | +0.234% |
| 2026-09-14 | 21.54 | 21.64 | 21.49 | 21.49 | +0.542% | 4,558 | +0.528% |
| 2026-09-11 | 21.34 | 21.42 | 21.28 | 21.37 | -0.818% | 5,588 | +1.073% |
| 2026-09-10 | 21.13 | 21.57 | 21.10 | 21.55 | +2.893% | 15,580 | +0.246% |
| 2026-09-09 | 20.83 | 21.13 | 20.78 | 20.94 | +0.830% | 13,545 | +3.146% |
| 2026-09-08 | 20.67 | 20.78 | 20.67 | 20.77 | +0.533% | 17,921 | +4.002% |
| 2026-09-04 | 20.64 | 20.66 | 20.62 | 20.66 | -0.234% | 2,813 | +4.557% |
| 2026-09-03 | 20.67 | 20.72 | 20.65 | 20.71 | -1.107% | 10,742 | +4.312% |
| 2026-09-02 | 20.73 | 21.07 | 20.72 | 20.94 | +0.696% | 6,672 | +3.158% |
| 2026-09-01 | 20.63 | 20.80 | 20.60 | 20.80 | +1.045% | 11,594 | +3.876% |
| 2026-08-31 | 20.57 | 20.58 | 20.47 | 20.58 | +0.195% | 155,933 | +4.961% |
| 2026-08-28 | 20.46 | 20.54 | 20.39 | 20.54 | +0.785% | 6,144 | +5.166% |
| 2026-08-27 | 20.30 | 20.38 | 20.25 | 20.38 | +0.444% | 14,738 | +5.991% |
| 2026-08-26 | 20.23 | 20.30 | 20.21 | 20.29 | +0.695% | 8,935 | +6.461% |
| 2026-08-25 | 20.25 | 20.25 | 20.15 | 20.15 | -0.812% | 1,862 | +7.201% |
| 2026-08-24 | 20.34 | 20.37 | 20.31 | 20.32 | -0.319% | 4,564 | +6.330% |
| 2026-08-21 | 20.27 | 20.38 | 20.27 | 20.38 | +0.419% | 6,558 | +5.991% |
| 2026-08-20 | 20.31 | 20.32 | 20.29 | 20.30 | +0.127% | 22,544 | +6.435% |
| 2026-08-19 | 20.23 | 20.31 | 20.23 | 20.27 | -0.077% | 5,282 | +6.570% |
| 2026-08-18 | 20.26 | 20.30 | 20.26 | 20.29 | +0.025% | 4,229 | +6.488% |
| 2026-08-17 | 20.21 | 20.28 | 20.21 | 20.28 | +0.421% | 1,877 | +6.514% |
| 2026-08-14 | 20.04 | 20.20 | 20.04 | 20.20 | +0.527% | 2,154 | +6.962% |
| 2026-08-13 | 20.07 | 20.09 | 20.03 | 20.09 | -0.647% | 6,756 | +7.525% |
| 2026-08-12 | 20.19 | 20.22 | 20.18 | 20.22 | -0.024% | 5,953 | +6.829% |
| 2026-08-11 | 20.26 | 20.26 | 20.20 | 20.23 | -0.419% | 1,811 | +6.803% |
| 2026-08-10 | 20.24 | 20.31 | 20.19 | 20.31 | +1.097% | 2,151 | +6.356% |
| 2026-08-07 | 20.10 | 20.11 | 20.01 | 20.09 | -0.275% | 5,252 | +7.523% |
| 2026-08-06 | 20.06 | 20.15 | 20.04 | 20.14 | +0.449% | 4,977 | +7.228% |
| 2026-08-05 | 20.02 | 20.08 | 20.02 | 20.05 | -0.100% | 1,770 | +7.709% |
| 2026-08-04 | 20.09 | 20.11 | 20.03 | 20.07 | -0.530% | 4,432 | +7.601% |
| 2026-08-03 | 20.22 | 20.22 | 20.11 | 20.18 | -0.483% | 11,616 | +7.031% |
| 2026-07-31 | 20.24 | 20.71 | 20.23 | 20.28 | +0.855% | 27,321 | +6.514% |
| 2026-07-30 | 20.05 | 20.14 | 19.37 | 20.11 | +0.040% | 14,026 | +7.425% |
| 2026-07-29 | 20.12 | 20.18 | 20.08 | 20.10 | +0.075% | 2,375 | +7.468% |
| 2026-07-28 | 20.09 | 20.13 | 20.07 | 20.09 | -0.471% | 1,764 | +7.548% |
| 2026-07-27 | 20.22 | 20.25 | 20.17 | 20.18 | -0.272% | 2,397 | +7.042% |
| 2026-07-24 | 20.35 | 20.35 | 20.01 | 20.23 | -0.492% | 2,771 | +6.751% |
| 2026-07-23 | 20.06 | 20.38 | 20.06 | 20.34 | +0.420% | 3,184 | +6.226% |
| 2026-07-22 | 20.28 | 20.28 | 20.25 | 20.25 | +0.223% | 925 | +6.672% |
| 2026-07-21 | 19.63 | 20.24 | 19.50 | 20.20 | +0.497% | 4,253 | +6.909% |
| 2026-07-20 | 20.09 | 20.13 | 20.07 | 20.11 | +0.149% | 2,882 | +7.441% |
| 2026-07-17 | 20.00 | 20.07 | 19.97 | 20.07 | +0.187% | 3,334 | +7.601% |
| 2026-07-16 | 20.07 | 20.07 | 20.03 | 20.04 | +0.213% | 2,402 | +7.803% |
| 2026-07-15 | 20.03 | 20.03 | 19.98 | 20.00 | -0.150% | 5,119 | +8.032% |
| 2026-07-14 | 20.03 | 20.05 | 19.98 | 20.02 | -0.274% | 3,154 | +7.870% |
| 2026-07-13 | 20.06 | 20.08 | 20.06 | 20.08 | +0.551% | 890 | +7.575% |
| 2026-07-10 | 19.98 | 19.98 | 19.94 | 19.97 | -0.075% | 4,029 | +8.167% |
| 2026-07-09 | 20.02 | 20.04 | 19.96 | 19.98 | -0.200% | 15,860 | +8.086% |
| 2026-07-08 | 20.03 | 20.04 | 19.99 | 20.02 | +0.805% | 4,885 | +7.870% |
| 2026-07-07 | 19.82 | 19.86 | 19.82 | 19.86 | +0.430% | 1,734 | +8.739% |
| 2026-07-06 | 19.74 | 19.82 | 19.74 | 19.78 | +0.381% | 12,736 | +9.206% |
| 2026-07-02 | 19.75 | 20.05 | 19.70 | 19.70 | -0.127% | 3,372 | +9.622% |
| 2026-07-01 | 19.70 | 20.97 | 19.70 | 19.73 | +0.128% | 19,079 | +9.483% |
| 2026-06-30 | 19.69 | 19.71 | 19.68 | 19.70 | +0.458% | 15,778 | +9.623% |
| 2026-06-29 | 19.58 | 19.88 | 19.57 | 19.61 | +0.352% | 1,911 | +10.125% |
| 2026-06-26 | 19.58 | 19.67 | 19.54 | 19.55 | -0.655% | 23,985 | +10.513% |
| 2026-06-25 | 19.62 | 19.96 | 19.60 | 19.68 | +0.127% | 38,829 | +9.789% |
| 2026-06-24 | 19.67 | 20.06 | 19.63 | 19.65 | -0.833% | 2,123 | +9.929% |
| 2026-06-23 | 19.84 | 20.36 | 19.65 | 19.82 | -0.875% | 8,087 | +9.013% |
| 2026-06-22 | 19.82 | 19.99 | 19.82 | 19.99 | +0.326% | 4,156 | +8.059% |
| 2026-06-18 | 19.89 | 20.34 | 19.84 | 19.93 | +0.114% | 8,234 | +8.412% |
| 2026-06-17 | 19.82 | 20.27 | 19.80 | 19.90 | +0.491% | 2,820 | +8.535% |
| 2026-06-16 | 19.85 | 19.89 | 19.77 | 19.80 | -0.295% | 14,573 | +9.068% |
| 2026-06-15 | 19.82 | 20.28 | 19.82 | 19.86 | +0.080% | 5,102 | +8.747% |
| 2026-06-12 | 19.94 | 19.94 | 19.82 | 19.85 | -0.112% | 1,531 | +8.834% |
| 2026-06-11 | 19.93 | 19.93 | 19.87 | 19.87 | -0.898% | 1,315 | +8.712% |
| 2026-06-10 | 20.02 | 20.50 | 19.97 | 20.05 | +0.050% | 5,774 | +7.736% |
| 2026-06-09 | 20.10 | 20.53 | 20.04 | 20.04 | -0.485% | 5,924 | +7.789% |
| 2026-06-08 | 20.11 | 20.14 | 20.11 | 20.14 | +0.113% | 1,042 | +7.266% |
| 2026-06-05 | 20.12 | 20.61 | 20.03 | 20.11 | +0.267% | 1,350 | +7.388% |
| 2026-06-04 | 20.03 | 20.50 | 20.03 | 20.06 | -0.192% | 12,239 | +7.674% |
| 2026-06-03 | 20.10 | 20.63 | 20.09 | 20.10 | +0.475% | 1,375 | +7.467% |
| 2026-06-02 | 19.96 | 20.32 | 19.96 | 20.00 | +0.074% | 4,875 | +7.978% |
| 2026-06-01 | 20.03 | 20.06 | 19.51 | 19.99 | +0.759% | 13,983 | +8.058% |
| 2026-05-29 | 19.88 | 19.88 | 19.80 | 19.84 | -0.077% | 31,108 | +8.878% |
| 2026-05-28 | 19.90 | 20.39 | 19.86 | 19.86 | -0.351% | 1,051 | +8.794% |
| 2026-05-27 | 19.91 | 20.48 | 19.88 | 19.93 | -0.150% | 4,941 | +8.412% |
| 2026-05-26 | 19.92 | 20.04 | 19.92 | 19.95 | -0.494% | 2,127 | +8.249% |
| 2026-05-22 | 20.05 | 20.69 | 20.00 | 20.05 | -0.000% | 8,654 | +7.714% |
| 2026-05-21 | 20.17 | 20.76 | 20.02 | 20.05 | -0.204% | 8,021 | +7.714% |
| 2026-05-20 | 20.23 | 20.23 | 20.09 | 20.09 | -1.058% | 6,310 | +7.494% |
| 2026-05-19 | 20.28 | 20.65 | 20.28 | 20.31 | +0.319% | 3,673 | +6.357% |
| 2026-05-18 | 20.26 | 20.26 | 20.22 | 20.25 | -0.806% | 1,641 | +6.696% |
| 2026-05-15 | 20.30 | 20.48 | 20.30 | 20.41 | +1.011% | 5,677 | +5.835% |
| 2026-05-14 | 20.21 | 20.21 | 20.17 | 20.21 | +0.003% | 1,715 | +6.905% |
| 2026-05-13 | 20.24 | 20.24 | 20.20 | 20.20 | 0.000% | 2,310 | +6.909% |
| 2026-05-12 | 20.20 | 20.21 | 20.20 | 20.20 | +0.497% | 926 | +6.909% |
| 2026-05-11 | 20.05 | 20.11 | 20.05 | 20.11 | +0.979% | 4,083 | +7.441% |
| 2026-05-08 | 19.91 | 19.91 | 19.91 | 19.91 | -0.226% | 100 | +8.493% |
| 2026-05-07 | 19.87 | 19.95 | 19.87 | 19.95 | +0.050% | 389 | +8.249% |
| 2026-05-06 | 19.91 | 20.08 | 19.90 | 19.95 | -0.697% | 5,451 | +8.303% |
| 2026-05-05 | 20.09 | 20.12 | 20.08 | 20.09 | -0.050% | 2,300 | +7.548% |
| 2026-05-04 | 20.04 | 20.09 | 20.00 | 20.09 | -0.715% | 6,547 | +7.494% |
| 2026-05-01 | 20.00 | 20.24 | 19.92 | 20.24 | +1.430% | 26,167 | +6.725% |
| 2026-04-30 | 19.95 | 20.35 | 19.94 | 19.95 | -0.625% | 52,815 | +8.251% |
| 2026-04-29 | 20.27 | 20.27 | 20.04 | 20.08 | +0.552% | 2,231 | +7.575% |
| 2026-04-28 | 19.95 | 20.22 | 19.95 | 19.97 | +0.426% | 7,672 | +8.169% |
| 2026-04-27 | 19.89 | 20.02 | 19.89 | 19.89 | +0.252% | 1,227 | +8.630% |
| 2026-04-24 | 19.87 | 19.88 | 19.84 | 19.84 | -0.327% | 2,360 | +8.903% |
| 2026-04-23 | 19.85 | 20.13 | 19.82 | 19.90 | +0.429% | 3,657 | +8.547% |
| 2026-04-22 | 19.80 | 20.24 | 19.78 | 19.82 | +0.101% | 7,295 | +9.013% |
| 2026-04-21 | 19.73 | 20.14 | 19.73 | 19.80 | +0.533% | 2,307 | +9.124% |
| 2026-04-20 | 19.68 | 19.74 | 19.68 | 19.69 | +0.378% | 4,174 | +9.705% |
| 2026-04-17 | 19.80 | 19.80 | 19.62 | 19.62 | -0.932% | 14,095 | +10.120% |
| 2026-04-16 | 19.79 | 19.83 | 19.79 | 19.80 | -0.287% | 7,470 | +9.093% |
| 2026-04-15 | 19.72 | 19.86 | 19.72 | 19.86 | -0.279% | 3,853 | +8.781% |
| 2026-04-14 | 19.85 | 19.91 | 19.76 | 19.91 | +0.243% | 3,656 | +8.477% |
| 2026-04-13 | 19.78 | 19.93 | 19.78 | 19.86 | +0.529% | 6,616 | +8.741% |
| 2026-04-10 | 19.75 | 19.83 | 19.75 | 19.76 | +0.342% | 3,589 | +9.317% |
| 2026-04-09 | 19.66 | 19.74 | 19.65 | 19.69 | +0.575% | 11,344 | +9.691% |
| 2026-04-08 | 19.59 | 19.77 | 19.32 | 19.58 | -1.111% | 15,786 | +10.322% |
| 2026-04-07 | 19.73 | 19.88 | 19.73 | 19.80 | +0.051% | 22,559 | +9.096% |
| 2026-04-06 | 19.72 | 19.88 | 19.72 | 19.79 | -0.029% | 8,202 | +9.151% |
| 2026-04-02 | 19.70 | 19.91 | 19.66 | 19.80 | +0.595% | 1,929 | +9.119% |
| 2026-04-01 | 19.65 | 19.76 | 19.64 | 19.68 | +0.449% | 21,678 | +9.768% |
| 2026-03-31 | 19.65 | 19.70 | 19.58 | 19.59 | -0.432% | 655,886 | +10.260% |
| 2026-03-30 | 19.74 | 19.77 | 19.68 | 19.68 | -0.941% | 3,190 | +9.784% |
| 2026-03-27 | 19.87 | 19.98 | 19.84 | 19.86 | +0.283% | 4,675 | +8.751% |
| 2026-03-26 | 19.79 | 19.84 | 19.76 | 19.81 | +0.308% | 1,629 | +9.059% |
| 2026-03-25 | 19.72 | 19.75 | 19.72 | 19.75 | -0.029% | 1,815 | +9.395% |
| 2026-03-24 | 19.73 | 19.75 | 19.73 | 19.75 | +0.381% | 221 | +9.363% |
| 2026-03-23 | 19.73 | 19.73 | 19.66 | 19.68 | -0.273% | 4,526 | +9.780% |
| 2026-03-20 | 19.79 | 19.79 | 19.69 | 19.73 | -0.125% | 555 | +9.481% |
| 2026-03-19 | 19.69 | 19.77 | 19.67 | 19.75 | -0.097% | 3,795 | +9.344% |
| 2026-03-18 | 19.76 | 19.77 | 19.75 | 19.77 | +0.404% | 1,344 | +9.239% |
| 2026-03-17 | 19.73 | 19.74 | 19.68 | 19.69 | +0.176% | 1,833 | +9.680% |
| 2026-03-16 | 19.70 | 19.70 | 19.66 | 19.66 | +0.409% | 1,106 | +9.873% |
| 2026-03-13 | 19.58 | 19.63 | 19.56 | 19.58 | -0.513% | 1,278 | +10.322% |
| 2026-03-12 | 19.70 | 19.70 | 19.61 | 19.68 | -0.721% | 4,002 | +9.756% |
| 2026-03-11 | 19.79 | 19.86 | 19.77 | 19.82 | +0.235% | 5,404 | +8.965% |
| 2026-03-10 | 19.76 | 19.80 | 19.76 | 19.78 | +0.189% | 1,304 | +9.221% |
| 2026-03-09 | 19.58 | 19.74 | 19.00 | 19.74 | +0.380% | 4,975 | +9.428% |
| 2026-03-06 | 19.67 | 19.93 | 19.67 | 19.67 | -1.388% | 26,268 | +9.844% |
| 2026-03-05 | 19.99 | 19.99 | 19.94 | 19.94 | -0.539% | 5,572 | +8.319% |
| 2026-03-04 | 20.05 | 20.08 | 20.05 | 20.05 | 0.000% | 1,788 | +7.736% |
| 2026-03-03 | 20.00 | 20.05 | 20.00 | 20.05 | -0.149% | 1,810 | +7.736% |
| 2026-03-02 | 20.02 | 20.40 | 20.02 | 20.08 | +0.125% | 28,875 | +7.575% |
| 2026-02-27 | 20.05 | 20.10 | 20.05 | 20.05 | +0.175% | 867,831 | +7.709% |
| 2026-02-26 | 20.02 | 20.02 | 20.02 | 20.02 | -0.150% | 1 | +7.897% |
| 2026-02-25 | 20.05 | 20.05 | 20.05 | 20.05 | -0.029% | 26 | +7.736% |
| 2026-02-24 | 19.98 | 20.06 | 19.98 | 20.06 | 0.000% | 25,223 | +7.704% |