Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
24.37
+0.02 (0.08%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.35 | 24.40 | 24.28 | 24.35 | 24.35 | -0.10% | 16,689 |
| Apr 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.10% | 149 |
| Apr 15, 2025 | 24.34 | 24.35 | 24.34 | 24.35 | 24.35 | 0.09% | 371 |
| Apr 14, 2025 | 24.33 | 24.37 | 24.30 | 24.32 | 24.32 | 0.30% | 3,447 |
| Apr 11, 2025 | 24.23 | 24.28 | 24.23 | 24.25 | 24.25 | -0.03% | 1,063 |
| Apr 10, 2025 | 24.33 | 24.33 | 24.26 | 24.26 | 24.26 | -0.85% | 2,467 |
| Apr 9, 2025 | 24.27 | 24.47 | 24.27 | 24.47 | 24.47 | 0.37% | 461 |
| Apr 8, 2025 | 24.48 | 24.48 | 24.35 | 24.38 | 24.38 | -0.49% | 2,725 |
| Apr 7, 2025 | 24.75 | 24.75 | 24.45 | 24.49 | 24.49 | -0.88% | 655 |
| Apr 4, 2025 | 24.73 | 24.78 | 24.71 | 24.71 | 24.71 | -0.69% | 1,388 |
| Apr 3, 2025 | 25.00 | 25.00 | 24.88 | 24.88 | 24.88 | -0.94% | 143,676 |
| Apr 2, 2025 | 25.12 | 25.16 | 25.10 | 25.12 | 25.12 | 0.16% | 132,455 |
| Apr 1, 2025 | 25.12 | 25.12 | 25.07 | 25.08 | 25.08 | 0.14% | 193,024 |
| Mar 31, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.01% | 20,684 |