Congress Intermediate Bond ETF (CAFX)
NYSEARCA: CAFX · Real-Time Price · USD
24.60
-0.06 (-0.23%)
At close: May 14, 2025, 4:00 PM
24.60
0.00 (0.00%)
After-hours: May 14, 2025, 8:00 PM EDT
CAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 24.63 | 24.65 | 24.58 | 24.60 | 24.60 | -0.23% | 31,864 |
| May 13, 2025 | 24.67 | 24.67 | 24.64 | 24.66 | 24.66 | -0.06% | 23,789 |
| May 12, 2025 | 24.67 | 24.69 | 24.65 | 24.67 | 24.67 | -0.24% | 15,069 |
| May 9, 2025 | 24.75 | 24.79 | 24.72 | 24.73 | 24.73 | 0.06% | 41,565 |
| May 8, 2025 | 24.80 | 24.80 | 24.70 | 24.72 | 24.72 | -0.34% | 11,769 |
| May 7, 2025 | 24.78 | 24.81 | 24.78 | 24.80 | 24.80 | 0.10% | 12,457 |
| May 6, 2025 | 24.75 | 24.79 | 24.73 | 24.78 | 24.78 | 0.14% | 260,700 |
| May 5, 2025 | 24.73 | 24.74 | 24.71 | 24.74 | 24.74 | -0.12% | 6,873 |
| May 2, 2025 | 24.77 | 24.77 | 24.72 | 24.77 | 24.77 | -0.24% | 13,932 |
| May 1, 2025 | 24.88 | 24.88 | 24.82 | 24.83 | 24.83 | -0.24% | 65,610 |
| Apr 30, 2025 | 24.89 | 24.89 | 24.83 | 24.89 | 24.89 | 0.08% | 378,836 |
| Apr 29, 2025 | 24.84 | 24.88 | 24.84 | 24.87 | 24.87 | -0.20% | 2,216,397 |
| Apr 28, 2025 | 24.85 | 24.93 | 24.85 | 24.92 | 24.84 | 0.24% | 23,357 |
| Apr 25, 2025 | 24.83 | 24.90 | 24.83 | 24.86 | 24.78 | 0.20% | 7,237 |
| Apr 24, 2025 | 24.77 | 24.81 | 24.77 | 24.81 | 24.73 | 0.43% | 23,644 |
| Apr 23, 2025 | 24.79 | 24.81 | 24.64 | 24.71 | 24.62 | 0.08% | 16,254 |
| Apr 22, 2025 | 24.75 | 24.75 | 24.59 | 24.69 | 24.60 | -0.14% | 149,133 |
| Apr 21, 2025 | 24.74 | 24.82 | 24.71 | 24.72 | 24.64 | -0.16% | 17,223 |
| Apr 17, 2025 | 24.78 | 24.80 | 24.75 | 24.76 | 24.68 | -0.12% | 12,479 |
| Apr 16, 2025 | 24.73 | 24.87 | 24.73 | 24.79 | 24.71 | 0.26% | 24,935 |
| Apr 15, 2025 | 24.72 | 24.76 | 24.71 | 24.73 | 24.64 | 0.13% | 27,182 |
| Apr 14, 2025 | 24.64 | 24.75 | 24.64 | 24.69 | 24.61 | 0.33% | 59,674 |
| Apr 11, 2025 | 24.46 | 24.65 | 24.45 | 24.61 | 24.53 | -0.06% | 191,837 |
| Apr 10, 2025 | 24.70 | 24.71 | 24.60 | 24.63 | 24.54 | -0.26% | 16,903 |
| Apr 9, 2025 | 24.57 | 24.70 | 24.54 | 24.69 | 24.61 | -0.07% | 84,508 |
| Apr 8, 2025 | 24.76 | 24.82 | 24.70 | 24.71 | 24.62 | -0.40% | 11,256 |
| Apr 7, 2025 | 24.78 | 24.84 | 24.76 | 24.81 | 24.72 | -0.51% | 32,105 |
| Apr 4, 2025 | 25.02 | 25.05 | 24.92 | 24.93 | 24.85 | -0.02% | 32,437 |
| Apr 3, 2025 | 24.97 | 24.97 | 24.93 | 24.94 | 24.85 | 0.56% | 31,189 |
| Apr 2, 2025 | 24.84 | 24.84 | 24.77 | 24.80 | 24.71 | -0.02% | 31,239 |
| Apr 1, 2025 | 24.80 | 24.83 | 24.79 | 24.80 | 24.72 | 0.04% | 276,870 |
| Mar 31, 2025 | 24.80 | 24.80 | 24.76 | 24.79 | 24.71 | 0.04% | 18,776 |
| Mar 28, 2025 | 24.72 | 24.80 | 24.72 | 24.78 | 24.70 | 0.12% | 23,788 |
| Mar 27, 2025 | 24.73 | 24.78 | 24.72 | 24.75 | 24.59 | - | 35,680 |
| Mar 26, 2025 | 24.72 | 24.75 | 24.72 | 24.75 | 24.59 | -0.02% | 25,252 |
| Mar 25, 2025 | 24.72 | 24.78 | 24.72 | 24.76 | 24.60 | 0.06% | 300,233 |
| Mar 24, 2025 | 24.75 | 24.76 | 24.71 | 24.74 | 24.58 | -0.24% | 26,785 |
| Mar 21, 2025 | 24.80 | 24.82 | 24.74 | 24.80 | 24.64 | 0.08% | 17,933 |
| Mar 20, 2025 | 24.82 | 24.82 | 24.77 | 24.78 | 24.62 | - | 38,009 |
| Mar 19, 2025 | 24.69 | 24.78 | 24.69 | 24.78 | 24.62 | 0.32% | 25,185 |
| Mar 18, 2025 | 24.70 | 24.72 | 24.69 | 24.70 | 24.54 | 0.08% | 939,554 |
| Mar 17, 2025 | 24.68 | 24.77 | 24.67 | 24.68 | 24.52 | -0.04% | 23,424 |
| Mar 14, 2025 | 24.70 | 24.73 | 24.68 | 24.69 | 24.53 | -0.16% | 64,767 |
| Mar 13, 2025 | 24.64 | 24.79 | 24.64 | 24.73 | 24.57 | 0.16% | 55,060 |
| Mar 12, 2025 | 24.71 | 24.72 | 24.67 | 24.69 | 24.53 | -0.19% | 18,569 |
| Mar 11, 2025 | 24.78 | 24.81 | 24.74 | 24.74 | 24.58 | -0.21% | 17,489 |
| Mar 10, 2025 | 24.77 | 24.82 | 24.75 | 24.79 | 24.63 | 0.34% | 14,195 |
| Mar 7, 2025 | 24.75 | 24.78 | 24.71 | 24.71 | 24.55 | -0.10% | 19,266 |
| Mar 6, 2025 | 24.72 | 24.74 | 24.68 | 24.73 | 24.57 | - | 47,222 |
| Mar 5, 2025 | 24.76 | 24.79 | 24.73 | 24.73 | 24.57 | -0.18% | 10,637 |