Congress Intermediate Bond ETF (CAFX)
NYSEARCA: CAFX · Real-Time Price · USD
25.05
-0.02 (-0.08%)
Feb 11, 2026, 10:13 AM EST - Market open
CAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.08 | 25.09 | 25.07 | 25.07 | 25.07 | 0.16% | 17,309 |
| Feb 9, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.02% | 37,819 |
| Feb 6, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | -0.02% | 7,847 |
| Feb 5, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 25.04 | 0.28% | 18,884 |
| Feb 4, 2026 | 24.95 | 24.97 | 24.94 | 24.97 | 24.97 | -0.02% | 31,226 |
| Feb 3, 2026 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 0.02% | 53,905 |
| Feb 2, 2026 | 24.96 | 24.97 | 24.94 | 24.97 | 24.97 | 0.02% | 125,743 |
| Jan 30, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | 0.08% | 46,479 |
| Jan 29, 2026 | 24.93 | 24.97 | 24.93 | 24.95 | 24.95 | -0.20% | 43,367 |
| Jan 28, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.92 | -0.12% | 15,967 |
| Jan 27, 2026 | 25.04 | 25.04 | 25.01 | 25.03 | 24.95 | - | 72,684 |
| Jan 26, 2026 | 25.03 | 25.04 | 25.01 | 25.03 | 24.95 | 0.08% | 73,755 |
| Jan 23, 2026 | 25.01 | 25.01 | 24.98 | 25.01 | 24.93 | 0.12% | 18,306 |
| Jan 22, 2026 | 24.99 | 25.00 | 24.96 | 24.98 | 24.90 | -0.18% | 111,446 |
| Jan 21, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 24.95 | 0.16% | 48,212 |
| Jan 20, 2026 | 24.97 | 24.99 | 24.96 | 24.98 | 24.91 | -0.12% | 30,584 |
| Jan 16, 2026 | 25.04 | 25.04 | 24.99 | 25.01 | 24.94 | -0.12% | 25,536 |
| Jan 15, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 24.97 | -0.12% | 48,693 |
| Jan 14, 2026 | 25.06 | 25.08 | 25.05 | 25.07 | 25.00 | 0.08% | 37,227 |
| Jan 13, 2026 | 25.03 | 25.05 | 25.02 | 25.05 | 24.98 | 0.12% | 38,975 |
| Jan 12, 2026 | 25.01 | 25.04 | 25.00 | 25.02 | 24.95 | -0.02% | 105,435 |
| Jan 9, 2026 | 24.99 | 25.04 | 24.99 | 25.03 | 24.95 | -0.02% | 1,073,313 |
| Jan 8, 2026 | 25.03 | 25.04 | 25.01 | 25.03 | 24.96 | -0.16% | 45,391 |
| Jan 7, 2026 | 25.04 | 25.07 | 25.04 | 25.07 | 25.00 | 0.04% | 10,158 |
| Jan 6, 2026 | 25.05 | 25.06 | 25.02 | 25.06 | 24.99 | -0.04% | 38,751 |
| Jan 5, 2026 | 25.03 | 25.07 | 25.02 | 25.07 | 25.00 | 0.26% | 85,565 |
| Jan 2, 2026 | 25.02 | 25.03 | 25.00 | 25.01 | 24.93 | -0.04% | 11,508 |
| Dec 31, 2025 | 25.03 | 25.05 | 24.99 | 25.02 | 24.94 | -0.14% | 7,954 |
| Dec 30, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.98 | - | 30,990 |
| Dec 29, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 24.98 | 0.06% | 27,011 |
| Dec 26, 2025 | 25.05 | 25.05 | 25.01 | 25.04 | 24.96 | 0.08% | 38,658 |
| Dec 24, 2025 | 24.99 | 25.02 | 24.98 | 25.02 | 24.94 | 0.12% | 16,631 |
| Dec 23, 2025 | 24.94 | 25.00 | 24.94 | 24.99 | 24.91 | 0.04% | 16,205 |
| Dec 22, 2025 | 24.98 | 24.99 | 24.97 | 24.98 | 24.90 | -0.05% | 118,073 |
| Dec 19, 2025 | 24.98 | 25.00 | 24.98 | 24.99 | 24.91 | -0.07% | 24,317 |
| Dec 18, 2025 | 25.03 | 25.03 | 24.99 | 25.01 | 24.93 | 0.12% | 15,748 |
| Dec 17, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.90 | - | 41,321 |
| Dec 16, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.90 | 0.12% | 18,937 |
| Dec 15, 2025 | 24.97 | 24.97 | 24.93 | 24.95 | 24.87 | 0.06% | 73,889 |
| Dec 12, 2025 | 24.93 | 24.94 | 24.92 | 24.93 | 24.86 | -0.10% | 50,451 |
| Dec 11, 2025 | 25.00 | 25.00 | 24.95 | 24.96 | 24.88 | -0.44% | 35,977 |
| Dec 10, 2025 | 25.01 | 25.07 | 25.01 | 25.07 | 24.88 | 0.20% | 32,554 |
| Dec 9, 2025 | 25.04 | 25.04 | 25.01 | 25.02 | 24.83 | -0.04% | 29,271 |
| Dec 8, 2025 | 25.07 | 25.07 | 25.01 | 25.03 | 24.84 | -0.14% | 17,883 |
| Dec 5, 2025 | 25.08 | 25.08 | 25.05 | 25.06 | 24.88 | -0.06% | 14,669 |
| Dec 4, 2025 | 25.10 | 25.10 | 25.06 | 25.08 | 24.89 | -0.12% | 47,028 |
| Dec 3, 2025 | 25.18 | 25.18 | 25.10 | 25.11 | 24.92 | 0.12% | 35,183 |
| Dec 2, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.89 | 0.02% | 11,890 |
| Dec 1, 2025 | 25.01 | 25.08 | 25.01 | 25.07 | 24.89 | -0.22% | 31,912 |
| Nov 28, 2025 | 25.15 | 25.15 | 25.11 | 25.13 | 24.94 | -0.12% | 12,560 |