Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.03
0.00 (-0.01%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.01 | 25.04 | 25.01 | 25.03 | 25.03 | 0.01% | 3,570 |
| Sep 25, 2025 | 24.99 | 25.03 | 24.99 | 25.03 | 25.03 | -0.29% | 622 |
| Sep 24, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -0.23% | 12,059 |
| Sep 23, 2025 | 25.18 | 25.19 | 25.14 | 25.16 | 25.16 | 0.07% | 5,923 |
| Sep 22, 2025 | 25.13 | 25.16 | 25.12 | 25.14 | 25.14 | 0.06% | 1,695 |
| Sep 19, 2025 | 25.13 | 25.13 | 25.10 | 25.13 | 25.13 | 0.04% | 4,959 |
| Sep 18, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | -2.11% | 743 |
| Sep 17, 2025 | 25.72 | 25.72 | 25.66 | 25.66 | 25.12 | -0.03% | 3,134 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.66 | 25.66 | 25.12 | 0.05% | 642 |
| Sep 15, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | 25.11 | 0.33% | 278 |
| Sep 12, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.03 | -0.14% | 2,875 |
| Sep 11, 2025 | 25.56 | 25.63 | 25.56 | 25.60 | 25.07 | 0.53% | 789 |
| Sep 10, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 24.93 | 0.28% | 382 |
| Sep 9, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 24.86 | - | 24,414 |
| Sep 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.86 | 0.39% | 363 |
| Sep 5, 2025 | 25.25 | 25.30 | 25.21 | 25.30 | 24.77 | 0.66% | 2,325 |
| Sep 4, 2025 | 25.06 | 25.13 | 25.04 | 25.13 | 24.60 | 0.35% | 1,331 |
| Sep 3, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 24.52 | 0.36% | 1,347 |
| Sep 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.43 | -0.21% | 287 |
| Aug 29, 2025 | 25.01 | 25.03 | 25.01 | 25.01 | 24.48 | -0.33% | 946 |
| Aug 28, 2025 | 25.04 | 25.09 | 25.03 | 25.09 | 24.56 | 0.36% | 659 |
| Aug 27, 2025 | 24.96 | 25.00 | 24.96 | 25.00 | 24.47 | 0.01% | 705 |
| Aug 26, 2025 | 24.97 | 25.00 | 24.97 | 25.00 | 24.47 | 0.08% | 448 |
| Aug 25, 2025 | 24.98 | 24.98 | 24.97 | 24.98 | 24.45 | -0.18% | 1,634 |
| Aug 22, 2025 | 24.99 | 25.02 | 24.99 | 25.02 | 24.49 | 0.72% | 1,542 |
| Aug 21, 2025 | 24.85 | 24.85 | 24.83 | 24.84 | 24.32 | -0.18% | 956 |
| Aug 20, 2025 | 24.85 | 24.89 | 24.85 | 24.89 | 24.36 | -0.02% | 1,276 |
| Aug 19, 2025 | 24.91 | 24.91 | 24.89 | 24.89 | 24.37 | -0.05% | 4,191 |
| Aug 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | 0.03% | 369 |
| Aug 15, 2025 | 24.89 | 24.91 | 24.89 | 24.90 | 24.37 | -0.08% | 916 |
| Aug 14, 2025 | 24.94 | 24.94 | 24.91 | 24.92 | 24.39 | -0.32% | 1,656 |
| Aug 13, 2025 | 24.98 | 25.00 | 24.96 | 25.00 | 24.47 | 0.40% | 3,022 |
| Aug 12, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.37 | 0.16% | 9,232 |
| Aug 11, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.33 | 0.06% | 285 |
| Aug 8, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.32 | -0.10% | 149 |
| Aug 7, 2025 | 24.90 | 24.90 | 24.86 | 24.86 | 24.34 | 0.04% | 379 |
| Aug 6, 2025 | 24.84 | 24.87 | 24.83 | 24.86 | 24.33 | -0.12% | 27,112 |
| Aug 5, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.36 | - | 1,103 |
| Aug 4, 2025 | 24.84 | 24.90 | 24.84 | 24.89 | 24.36 | 0.40% | 606 |
| Aug 1, 2025 | 24.78 | 24.79 | 24.77 | 24.79 | 24.26 | 0.11% | 823 |
| Jul 31, 2025 | 24.80 | 24.80 | 24.76 | 24.76 | 24.24 | 0.08% | 199 |
| Jul 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.22 | -0.19% | 128 |
| Jul 29, 2025 | 24.77 | 24.79 | 24.74 | 24.79 | 24.26 | 0.22% | 878 |
| Jul 28, 2025 | 24.61 | 24.73 | 24.61 | 24.73 | 24.21 | -0.06% | 1,167 |
| Jul 25, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.22 | 0.16% | 93 |
| Jul 24, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.19 | -0.07% | 890 |
| Jul 23, 2025 | 24.72 | 24.73 | 24.70 | 24.72 | 24.20 | -0.01% | 1,382 |
| Jul 22, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.21 | 0.20% | 97 |
| Jul 21, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.16 | 0.24% | 200 |
| Jul 18, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.10 | 0.13% | 159 |