Congress Intermediate Bond ETF (CAFX)
NYSEARCA: CAFX · Real-Time Price · USD
24.82
+0.02 (0.06%)
Apr 1, 2026, 12:15 PM EDT - Market open
CAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.79 | 24.81 | 24.77 | 24.81 | 24.81 | 0.32% | 21,040 |
| Mar 30, 2026 | 24.74 | 24.76 | 24.71 | 24.73 | 24.73 | -0.04% | 22,932 |
| Mar 27, 2026 | 24.72 | 24.75 | 24.71 | 24.74 | 24.65 | 0.06% | 39,151 |
| Mar 26, 2026 | 24.78 | 24.80 | 24.72 | 24.72 | 24.63 | -0.44% | 23,640 |
| Mar 25, 2026 | 24.84 | 24.84 | 24.82 | 24.83 | 24.74 | 0.22% | 13,616 |
| Mar 24, 2026 | 24.77 | 24.79 | 24.75 | 24.78 | 24.69 | -0.24% | 14,389 |
| Mar 23, 2026 | 24.81 | 24.85 | 24.78 | 24.83 | 24.75 | 0.32% | 41,603 |
| Mar 20, 2026 | 24.81 | 24.81 | 24.76 | 24.76 | 24.67 | -0.52% | 16,581 |
| Mar 19, 2026 | 24.82 | 24.89 | 24.82 | 24.89 | 24.80 | -0.02% | 16,449 |
| Mar 18, 2026 | 24.91 | 24.94 | 24.89 | 24.89 | 24.80 | -0.24% | 46,524 |
| Mar 17, 2026 | 24.93 | 24.96 | 24.93 | 24.95 | 24.86 | 0.22% | 37,520 |
| Mar 16, 2026 | 24.91 | 24.91 | 24.88 | 24.90 | 24.81 | 0.14% | 30,780 |
| Mar 13, 2026 | 24.89 | 24.89 | 24.85 | 24.86 | 24.77 | 0.06% | 39,764 |
| Mar 12, 2026 | 24.91 | 24.91 | 24.85 | 24.85 | 24.76 | -0.38% | 28,164 |
| Mar 11, 2026 | 24.98 | 24.99 | 24.93 | 24.94 | 24.85 | -0.30% | 37,977 |
| Mar 10, 2026 | 25.06 | 25.06 | 25.01 | 25.02 | 24.93 | -0.18% | 21,117 |
| Mar 9, 2026 | 25.01 | 25.06 | 25.00 | 25.06 | 24.97 | 0.02% | 5,670 |
| Mar 6, 2026 | 24.99 | 25.06 | 24.99 | 25.06 | 24.97 | 0.06% | 15,374 |
| Mar 5, 2026 | 25.03 | 25.04 | 25.01 | 25.04 | 24.95 | -0.16% | 21,838 |
| Mar 4, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.99 | -0.06% | 16,679 |
| Mar 3, 2026 | 25.13 | 25.13 | 25.04 | 25.10 | 25.01 | -0.10% | 1,006,912 |
| Mar 2, 2026 | 25.11 | 25.12 | 25.09 | 25.12 | 25.03 | -0.20% | 73,129 |
| Feb 27, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 25.08 | 0.18% | 335,503 |
| Feb 26, 2026 | 25.12 | 25.14 | 25.12 | 25.13 | 25.04 | -0.24% | 24,386 |
| Feb 25, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.02 | 0.04% | 38,819 |
| Feb 24, 2026 | 25.18 | 25.19 | 25.17 | 25.18 | 25.01 | -0.06% | 56,277 |
| Feb 23, 2026 | 25.17 | 25.20 | 25.17 | 25.19 | 25.03 | 0.26% | 41,366 |
| Feb 20, 2026 | 25.15 | 25.15 | 25.12 | 25.13 | 24.96 | -0.12% | 47,973 |
| Feb 19, 2026 | 25.14 | 25.18 | 25.13 | 25.16 | 24.99 | 0.04% | 52,973 |
| Feb 18, 2026 | 25.15 | 25.15 | 25.10 | 25.15 | 24.98 | -0.06% | 34,389 |
| Feb 17, 2026 | 25.17 | 25.17 | 25.15 | 25.16 | 25.00 | -0.02% | 68,044 |
| Feb 13, 2026 | 25.17 | 25.17 | 25.16 | 25.17 | 25.00 | 0.20% | 15,634 |
| Feb 12, 2026 | 25.08 | 25.12 | 25.07 | 25.12 | 24.95 | 0.28% | 19,363 |
| Feb 11, 2026 | 25.05 | 25.06 | 25.03 | 25.05 | 24.88 | -0.10% | 13,998 |
| Feb 10, 2026 | 25.08 | 25.09 | 25.07 | 25.07 | 24.91 | 0.16% | 17,309 |
| Feb 9, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.87 | -0.02% | 37,819 |
| Feb 6, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.87 | -0.02% | 7,847 |
| Feb 5, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 24.88 | 0.28% | 18,884 |
| Feb 4, 2026 | 24.95 | 24.97 | 24.94 | 24.97 | 24.81 | -0.02% | 31,226 |
| Feb 3, 2026 | 24.93 | 24.98 | 24.93 | 24.98 | 24.81 | 0.02% | 53,905 |
| Feb 2, 2026 | 24.96 | 24.97 | 24.94 | 24.97 | 24.81 | 0.02% | 125,743 |
| Jan 30, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.80 | 0.08% | 46,479 |
| Jan 29, 2026 | 24.93 | 24.97 | 24.93 | 24.95 | 24.78 | -0.20% | 43,367 |
| Jan 28, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.76 | -0.12% | 15,967 |
| Jan 27, 2026 | 25.04 | 25.04 | 25.01 | 25.03 | 24.79 | - | 72,684 |
| Jan 26, 2026 | 25.03 | 25.04 | 25.01 | 25.03 | 24.79 | 0.08% | 73,755 |
| Jan 23, 2026 | 25.01 | 25.01 | 24.98 | 25.01 | 24.77 | 0.12% | 18,306 |
| Jan 22, 2026 | 24.99 | 25.00 | 24.96 | 24.98 | 24.74 | -0.18% | 111,446 |
| Jan 21, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 24.79 | 0.16% | 48,212 |
| Jan 20, 2026 | 24.97 | 24.99 | 24.96 | 24.98 | 24.75 | -0.12% | 30,584 |