Chesapeake Trend-Following Fixed Income ETF TFFI
21.43 USD +0.10 (+0.47%)
Regular-session close
21.43 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
21.28 Day range 21.43
19.55 52-week range 21.90
- YTD
- +6.81%
- 1 year
- +6.81%
TFFI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.37 | 21.43 | 21.28 | 21.43 | +0.11 | +0.52% | 7,900 |
| Nov 12, 2026 | 21.24 | 21.32 | 21.24 | 21.32 | +0.19 | +0.90% | 800 |
| Nov 11, 2026 | 21.08 | 21.16 | 21.08 | 21.13 | +0.14 | +0.67% | 14,400 |
| Nov 10, 2026 | 21.26 | 21.32 | 20.86 | 20.99 | +0.28 | +1.35% | 8,200 |
| Nov 9, 2026 | 20.66 | 20.75 | 20.63 | 20.71 | +0.07 | +0.34% | 12,400 |
| Nov 6, 2026 | 20.71 | 20.71 | 20.62 | 20.64 | +0.30 | +1.47% | 15,600 |
| Nov 5, 2026 | 20.86 | 20.86 | 20.11 | 20.34 | -0.58 | -2.77% | 12,300 |
| Nov 4, 2026 | 20.98 | 20.98 | 20.87 | 20.92 | -0.16 | -0.76% | 11,000 |
| Nov 3, 2026 | 21.03 | 21.19 | 21.02 | 21.08 | +0.07 | +0.33% | 16,200 |
| Nov 2, 2026 | 20.97 | 21.37 | 20.15 | 21.01 | -0.06 | -0.28% | 25,800 |
| Oct 30, 2026 | 21.14 | 21.16 | 21.06 | 21.07 | -0.16 | -0.75% | 65,100 |
| Oct 29, 2026 | 21.22 | 21.24 | 21.19 | 21.23 | -0.14 | -0.66% | 1,800 |
| Oct 28, 2026 | 20.96 | 21.42 | 20.96 | 21.37 | +0.09 | +0.42% | 5,800 |
| Oct 27, 2026 | 21.33 | 21.33 | 21.23 | 21.28 | -0.02 | -0.09% | 3,800 |
| Oct 26, 2026 | 21.25 | 21.31 | 21.22 | 21.30 | +0.05 | +0.24% | 14,400 |
| Oct 23, 2026 | 21.20 | 21.30 | 21.16 | 21.25 | +0.02 | +0.09% | 18,300 |
| Oct 22, 2026 | 21.22 | 21.36 | 21.20 | 21.23 | -0.26 | -1.21% | 4,600 |
| Oct 21, 2026 | 21.37 | 21.76 | 21.37 | 21.49 | +0.04 | +0.19% | 6,900 |
| Oct 20, 2026 | 21.51 | 21.51 | 21.39 | 21.45 | -0.02 | -0.09% | 1,300 |
| Oct 19, 2026 | 21.39 | 21.51 | 21.38 | 21.47 | +0.14 | +0.66% | 18,100 |
| Oct 16, 2026 | 21.28 | 21.40 | 21.28 | 21.33 | +0.03 | +0.14% | 1,100 |
| Oct 15, 2026 | 21.32 | 21.32 | 21.20 | 21.30 | -0.21 | -0.98% | 6,600 |
| Oct 14, 2026 | 21.70 | 21.72 | 21.51 | 21.51 | -0.02 | -0.09% | 3,700 |
| Oct 13, 2026 | 21.49 | 21.57 | 21.13 | 21.53 | 0.00 | 0.00% | 56,700 |
| Oct 12, 2026 | 21.55 | 21.57 | 21.41 | 21.53 | +0.04 | +0.19% | 3,700 |
| Oct 9, 2026 | 21.59 | 21.59 | 21.49 | 21.49 | -0.02 | -0.09% | 21,600 |
| Oct 8, 2026 | 21.61 | 21.61 | 21.51 | 21.51 | -0.05 | -0.23% | 200 |
| Oct 7, 2026 | 21.62 | 21.62 | 21.54 | 21.56 | 0.00 | 0.00% | 2,100 |
| Oct 6, 2026 | 21.56 | 21.57 | 21.49 | 21.56 | -0.04 | -0.19% | 13,000 |
| Oct 5, 2026 | 21.56 | 21.67 | 21.56 | 21.60 | 0.00 | 0.00% | 4,200 |
| Oct 2, 2026 | 21.51 | 21.95 | 21.47 | 21.60 | +0.01 | +0.05% | 6,800 |
| Oct 1, 2026 | 21.83 | 21.83 | 20.78 | 21.59 | -0.22 | -1.01% | 27,400 |
| Sep 30, 2026 | 21.75 | 21.92 | 21.75 | 21.81 | -0.06 | -0.27% | 30,900 |
| Sep 29, 2026 | 21.90 | 21.95 | 21.54 | 21.87 | -0.03 | -0.14% | 14,500 |
| Sep 28, 2026 | 21.98 | 21.98 | 21.87 | 21.90 | +0.13 | +0.60% | 800 |
| Sep 25, 2026 | 21.92 | 21.93 | 21.77 | 21.77 | -0.08 | -0.37% | 4,200 |
| Sep 24, 2026 | 21.71 | 22.22 | 21.71 | 21.85 | +0.01 | +0.05% | 12,500 |
| Sep 23, 2026 | 21.53 | 21.87 | 21.53 | 21.84 | +0.47 | +2.20% | 10,700 |
| Sep 22, 2026 | 21.37 | 21.45 | 21.35 | 21.37 | -0.06 | -0.28% | 2,200 |
| Sep 21, 2026 | 21.56 | 21.63 | 21.33 | 21.43 | -0.13 | -0.60% | 11,300 |
| Sep 18, 2026 | 21.50 | 21.98 | 21.46 | 21.56 | +0.19 | +0.89% | 4,500 |
| Sep 17, 2026 | 21.41 | 21.41 | 21.33 | 21.37 | -0.13 | -0.60% | 15,600 |
| Sep 16, 2026 | 21.49 | 21.50 | 21.35 | 21.50 | -0.05 | -0.23% | 1,700 |
| Sep 15, 2026 | 21.51 | 21.59 | 21.49 | 21.55 | +0.06 | +0.28% | 10,300 |
| Sep 14, 2026 | 21.54 | 21.64 | 21.49 | 21.49 | +0.12 | +0.56% | 4,600 |
| Sep 11, 2026 | 21.34 | 21.42 | 21.28 | 21.37 | -0.18 | -0.84% | 5,600 |
| Sep 10, 2026 | 21.13 | 21.57 | 21.10 | 21.55 | +0.61 | +2.91% | 15,600 |
| Sep 9, 2026 | 20.83 | 21.13 | 20.78 | 20.94 | +0.17 | +0.82% | 13,500 |
| Sep 8, 2026 | 20.67 | 20.78 | 20.67 | 20.77 | +0.11 | +0.53% | 17,900 |
| Sep 4, 2026 | 20.64 | 20.66 | 20.62 | 20.66 | -0.05 | -0.24% | 2,800 |
| Sep 3, 2026 | 20.67 | 20.72 | 20.65 | 20.71 | -0.23 | -1.10% | 10,700 |
| Sep 2, 2026 | 20.73 | 21.07 | 20.72 | 20.94 | +0.14 | +0.67% | 6,700 |
| Sep 1, 2026 | 20.63 | 20.80 | 20.60 | 20.80 | +0.22 | +1.07% | 11,600 |
| Aug 31, 2026 | 20.57 | 20.58 | 20.47 | 20.58 | +0.04 | +0.19% | 155,900 |
| Aug 28, 2026 | 20.46 | 20.54 | 20.39 | 20.54 | +0.16 | +0.79% | 6,100 |
| Aug 27, 2026 | 20.30 | 20.38 | 20.25 | 20.38 | +0.09 | +0.44% | 14,700 |
| Aug 26, 2026 | 20.24 | 20.30 | 20.21 | 20.29 | +0.14 | +0.69% | 8,900 |
| Aug 25, 2026 | 20.25 | 20.25 | 20.15 | 20.15 | -0.17 | -0.84% | 1,900 |
| Aug 24, 2026 | 20.34 | 20.37 | 20.31 | 20.32 | -0.06 | -0.29% | 4,600 |
| Aug 21, 2026 | 20.28 | 20.38 | 20.28 | 20.38 | +0.08 | +0.39% | 6,600 |
| Aug 20, 2026 | 20.31 | 20.32 | 20.29 | 20.30 | +0.03 | +0.15% | 22,500 |
| Aug 19, 2026 | 20.23 | 20.31 | 20.23 | 20.27 | -0.02 | -0.10% | 5,300 |
| Aug 18, 2026 | 20.26 | 20.30 | 20.26 | 20.29 | +0.01 | +0.05% | 4,200 |
| Aug 17, 2026 | 20.21 | 20.28 | 20.21 | 20.28 | +0.08 | +0.40% | 1,900 |
| Aug 14, 2026 | 20.04 | 20.20 | 20.04 | 20.20 | +0.11 | +0.55% | 2,200 |
65 days, newest first. Daily bars as drawn on the TFFI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.