Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.38
+0.11 (0.42%)
At close: Nov 10, 2025, 4:00 PM EST
25.38
0.00 (0.00%)
After-hours: Nov 10, 2025, 4:10 PM EST
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.16 | 25.28 | 25.16 | 25.28 | 25.28 | 0.05% | 2,475 |
| Nov 6, 2025 | 25.28 | 25.29 | 25.26 | 25.26 | 25.26 | -0.13% | 1,482 |
| Nov 5, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 0.19% | 1,134 |
| Nov 4, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | -0.50% | 493 |
| Nov 3, 2025 | 25.41 | 25.41 | 25.35 | 25.38 | 25.38 | -0.13% | 1,545 |
| Oct 31, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 0.08% | 1,363 |
| Oct 30, 2025 | 25.47 | 25.47 | 25.39 | 25.39 | 25.39 | -0.49% | 1,081 |
| Oct 29, 2025 | 25.63 | 25.63 | 25.51 | 25.51 | 25.51 | -0.32% | 884 |
| Oct 28, 2025 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | -0.10% | 186 |
| Oct 27, 2025 | 25.54 | 25.62 | 25.54 | 25.62 | 25.62 | 0.51% | 1,109 |
| Oct 24, 2025 | 25.48 | 25.49 | 25.47 | 25.49 | 25.49 | 0.59% | 2,751 |
| Oct 23, 2025 | 25.36 | 25.38 | 25.34 | 25.34 | 25.34 | -0.08% | 1,876 |
| Oct 22, 2025 | 25.43 | 25.43 | 25.30 | 25.36 | 25.36 | -0.38% | 933 |
| Oct 21, 2025 | 25.50 | 25.50 | 25.45 | 25.46 | 25.46 | -0.05% | 2,615 |
| Oct 20, 2025 | 25.45 | 25.47 | 25.45 | 25.47 | 25.47 | 0.53% | 1,347 |
| Oct 17, 2025 | 25.31 | 25.34 | 25.27 | 25.34 | 25.34 | -0.05% | 5,047 |
| Oct 16, 2025 | 25.42 | 25.43 | 25.35 | 25.35 | 25.35 | -0.24% | 5,916 |
| Oct 15, 2025 | 25.49 | 25.49 | 25.35 | 25.41 | 25.41 | 0.31% | 7,095 |
| Oct 14, 2025 | 25.27 | 25.38 | 25.27 | 25.33 | 25.33 | 0.16% | 3,930 |
| Oct 13, 2025 | 25.23 | 25.30 | 25.23 | 25.29 | 25.29 | 0.79% | 1,145 |
| Oct 10, 2025 | 25.32 | 25.32 | 25.09 | 25.09 | 25.09 | -0.53% | 5,795 |
| Oct 9, 2025 | 25.26 | 25.26 | 25.19 | 25.23 | 25.23 | -0.18% | 4,057 |
| Oct 8, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 0.06% | 1,566 |
| Oct 7, 2025 | 25.31 | 25.31 | 25.26 | 25.26 | 25.26 | -0.09% | 772 |
| Oct 6, 2025 | 25.28 | 25.29 | 25.28 | 25.28 | 25.28 | 0.01% | 968 |
| Oct 3, 2025 | 25.29 | 25.32 | 25.26 | 25.28 | 25.28 | -0.02% | 11,588 |
| Oct 2, 2025 | 25.28 | 25.29 | 25.27 | 25.28 | 25.28 | 0.24% | 2,554 |
| Oct 1, 2025 | 25.21 | 25.22 | 25.15 | 25.22 | 25.22 | 0.49% | 6,279 |
| Sep 30, 2025 | 25.15 | 25.15 | 25.07 | 25.10 | 25.10 | -0.11% | 3,636 |
| Sep 29, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.38% | 8,537 |
| 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 |