Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
24.54
-0.03 (-0.13%)
At close: Jun 27, 2025, 4:00 PM
24.54
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.56 | 24.66 | 24.52 | 24.54 | 24.54 | -0.13% | 4,095 |
| Jun 26, 2025 | 24.39 | 24.61 | 24.39 | 24.57 | 24.57 | 0.34% | 6,618 |
| Jun 25, 2025 | 24.50 | 24.52 | 24.49 | 24.49 | 24.49 | 0.05% | 1,411 |
| Jun 24, 2025 | 24.51 | 24.56 | 24.40 | 24.48 | 24.48 | 0.30% | 7,742 |
| Jun 23, 2025 | 24.24 | 24.51 | 24.24 | 24.41 | 24.41 | 0.16% | 6,080 |
| Jun 20, 2025 | 24.38 | 24.40 | 24.37 | 24.37 | 24.37 | 0.08% | 2,373 |
| Jun 18, 2025 | 24.40 | 24.41 | 24.32 | 24.35 | 24.35 | -0.67% | 4,069 |
| Jun 17, 2025 | 24.48 | 24.55 | 24.48 | 24.51 | 24.34 | - | 1,759 |
| Jun 16, 2025 | 24.48 | 24.53 | 24.48 | 24.51 | 24.34 | 0.22% | 5,134 |
| Jun 13, 2025 | 24.50 | 24.50 | 24.40 | 24.46 | 24.29 | -0.32% | 3,644 |
| Jun 12, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.36 | 0.26% | 186 |
| Jun 11, 2025 | 24.50 | 24.53 | 24.46 | 24.47 | 24.30 | 0.14% | 8,276 |
| Jun 10, 2025 | 24.48 | 24.48 | 24.44 | 24.44 | 24.27 | -0.02% | 7,594 |
| Jun 9, 2025 | 24.43 | 24.44 | 24.32 | 24.44 | 24.27 | 0.31% | 4,500 |
| Jun 6, 2025 | 24.43 | 24.44 | 24.33 | 24.37 | 24.20 | -0.27% | 5,127 |
| Jun 5, 2025 | 24.48 | 24.49 | 24.43 | 24.43 | 24.26 | -0.02% | 26,311 |
| Jun 4, 2025 | 24.46 | 24.49 | 24.42 | 24.44 | 24.27 | 0.29% | 2,401 |
| Jun 3, 2025 | 24.32 | 24.41 | 24.32 | 24.37 | 24.20 | 0.08% | 893 |
| Jun 2, 2025 | 24.37 | 24.37 | 24.32 | 24.35 | 24.18 | -0.14% | 9,138 |
| May 30, 2025 | 24.44 | 24.44 | 24.38 | 24.38 | 24.21 | 0.05% | 1,111 |
| May 29, 2025 | 24.40 | 24.42 | 24.36 | 24.37 | 24.20 | 0.20% | 2,659 |
| May 28, 2025 | 24.37 | 24.37 | 24.26 | 24.32 | 24.15 | -0.12% | 9,999 |
| May 27, 2025 | 24.36 | 24.36 | 24.32 | 24.35 | 24.18 | 0.37% | 2,190 |
| May 23, 2025 | 24.29 | 24.30 | 24.26 | 24.26 | 24.09 | 0.07% | 3,339 |
| May 22, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.07 | 0.14% | 21 |
| May 21, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.04 | -0.41% | 11 |
| May 20, 2025 | 24.35 | 24.36 | 24.30 | 24.31 | 24.14 | -0.23% | 3,799 |
| May 19, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.19 | 0.05% | 284 |
| May 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.18 | 0.11% | 66 |
| May 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.15 | 0.19% | 14 |
| May 14, 2025 | 24.33 | 24.34 | 24.22 | 24.28 | 24.11 | -0.16% | 2,055 |
| May 13, 2025 | 24.32 | 24.32 | 24.27 | 24.32 | 24.15 | 0.10% | 622 |
| May 12, 2025 | 24.30 | 24.35 | 24.28 | 24.29 | 24.12 | -0.37% | 1,687 |
| May 9, 2025 | 24.42 | 24.42 | 24.38 | 24.38 | 24.21 | 0.04% | 409 |
| May 8, 2025 | 24.44 | 24.44 | 24.37 | 24.37 | 24.20 | -0.16% | 294 |
| May 7, 2025 | 24.29 | 24.46 | 24.29 | 24.41 | 24.24 | 0.09% | 740 |
| May 6, 2025 | 24.36 | 24.39 | 24.36 | 24.39 | 24.22 | 0.03% | 309 |
| May 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.21 | -0.08% | 165 |
| May 2, 2025 | 24.44 | 24.44 | 24.33 | 24.40 | 24.23 | -0.16% | 4,155 |
| May 1, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.27 | -0.16% | 1,303 |
| Apr 30, 2025 | 24.46 | 24.48 | 24.44 | 24.48 | 24.31 | -0.03% | 377 |
| Apr 29, 2025 | 24.47 | 24.49 | 24.47 | 24.49 | 24.32 | -0.05% | 482 |
| Apr 28, 2025 | 24.48 | 24.50 | 24.45 | 24.50 | 24.33 | 0.32% | 9,611 |
| Apr 25, 2025 | 24.38 | 24.43 | 24.37 | 24.42 | 24.25 | 0.15% | 752 |
| Apr 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.22 | 0.09% | 10 |
| Apr 23, 2025 | 24.44 | 24.44 | 24.36 | 24.36 | 24.19 | 0.25% | 452 |
| Apr 22, 2025 | 24.30 | 24.34 | 24.30 | 24.30 | 24.13 | -0.07% | 1,413 |
| Apr 21, 2025 | 24.37 | 24.37 | 24.29 | 24.32 | 24.15 | -0.10% | 1,472 |
| Apr 17, 2025 | 24.35 | 24.40 | 24.28 | 24.35 | 24.18 | -0.10% | 16,689 |
| Apr 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.20 | 0.10% | 149 |