Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
24.67
-0.10 (-0.39%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.70 | 24.70 | 24.67 | 24.67 | 24.67 | -0.37% | 4,700 |
| Mar 26, 2026 | 24.85 | 24.85 | 24.77 | 24.77 | 24.77 | -0.76% | 189 |
| Mar 25, 2026 | 24.95 | 24.98 | 24.95 | 24.96 | 24.96 | 0.28% | 565 |
| Mar 24, 2026 | 24.87 | 24.93 | 24.42 | 24.89 | 24.89 | -0.08% | 32,499 |
| Mar 23, 2026 | 24.96 | 24.96 | 24.87 | 24.90 | 24.90 | 0.62% | 5,071 |
| Mar 20, 2026 | 25.08 | 25.08 | 24.75 | 24.75 | 24.75 | -2.72% | 2,183 |
| Mar 19, 2026 | 25.22 | 25.44 | 25.22 | 25.44 | 25.16 | 0.29% | 1,025 |
| Mar 18, 2026 | 25.48 | 25.48 | 25.37 | 25.37 | 25.09 | -0.53% | 1,311 |
| Mar 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | 0.42% | 126 |
| Mar 16, 2026 | 25.44 | 25.44 | 25.40 | 25.40 | 25.11 | 0.63% | 871 |
| Mar 13, 2026 | 25.44 | 25.44 | 25.24 | 25.24 | 24.96 | -0.29% | 2,081 |
| Mar 12, 2026 | 25.43 | 25.45 | 25.31 | 25.31 | 25.03 | -0.85% | 752 |
| Mar 11, 2026 | 25.63 | 25.63 | 25.53 | 25.53 | 25.24 | -0.25% | 2,207 |
| Mar 10, 2026 | 25.66 | 25.71 | 25.59 | 25.59 | 25.30 | -0.12% | 633 |
| Mar 9, 2026 | 25.37 | 25.62 | 25.36 | 25.62 | 25.34 | 0.66% | 1,651 |
| Mar 6, 2026 | 25.49 | 25.53 | 25.45 | 25.45 | 25.17 | -0.78% | 18,042 |
| Mar 5, 2026 | 25.73 | 25.73 | 25.61 | 25.65 | 25.37 | -0.55% | 1,933 |
| Mar 4, 2026 | 25.74 | 25.80 | 25.74 | 25.80 | 25.51 | 0.41% | 3,057 |
| Mar 3, 2026 | 25.61 | 25.74 | 25.57 | 25.69 | 25.40 | -0.77% | 645 |
| Mar 2, 2026 | 25.81 | 25.89 | 25.81 | 25.89 | 25.60 | 0.02% | 2,704 |
| Feb 27, 2026 | 25.90 | 25.90 | 25.86 | 25.89 | 25.60 | -0.24% | 2,337 |
| Feb 26, 2026 | 25.92 | 25.95 | 25.86 | 25.95 | 25.66 | -0.05% | 30,183 |
| Feb 25, 2026 | 25.94 | 25.96 | 25.92 | 25.96 | 25.67 | 0.29% | 21,311 |
| Feb 24, 2026 | 25.88 | 25.91 | 25.87 | 25.89 | 25.60 | 0.17% | 9,532 |
| Feb 23, 2026 | 25.90 | 25.90 | 25.84 | 25.84 | 25.55 | -0.23% | 1,627 |
| Feb 20, 2026 | 25.93 | 25.93 | 25.86 | 25.90 | 25.61 | -0.02% | 18,539 |
| Feb 19, 2026 | 25.87 | 25.91 | 25.87 | 25.91 | 25.62 | -0.10% | 439 |
| Feb 18, 2026 | 25.97 | 25.97 | 25.87 | 25.93 | 25.64 | 0.08% | 16,654 |
| Feb 17, 2026 | 26.01 | 26.01 | 25.85 | 25.91 | 25.62 | 0.22% | 825 |
| Feb 13, 2026 | 25.83 | 25.89 | 25.83 | 25.85 | 25.56 | 0.43% | 684 |
| Feb 12, 2026 | 25.80 | 25.80 | 25.72 | 25.74 | 25.45 | 0.04% | 2,246 |
| Feb 11, 2026 | 25.73 | 25.73 | 25.72 | 25.73 | 25.44 | -0.11% | 601 |
| Feb 10, 2026 | 25.78 | 25.79 | 25.76 | 25.76 | 25.47 | 0.12% | 2,777 |
| Feb 9, 2026 | 25.67 | 25.73 | 25.67 | 25.73 | 25.44 | 0.28% | 1,420 |
| Feb 6, 2026 | 25.51 | 25.66 | 25.51 | 25.65 | 25.37 | 0.92% | 31,593 |
| Feb 5, 2026 | 25.43 | 25.48 | 25.42 | 25.42 | 25.14 | -0.25% | 706 |
| Feb 4, 2026 | 25.51 | 25.51 | 25.42 | 25.48 | 25.20 | -0.28% | 1,107 |
| Feb 3, 2026 | 25.56 | 25.60 | 25.50 | 25.56 | 25.27 | 0.02% | 2,244 |
| Feb 2, 2026 | 25.56 | 25.60 | 25.55 | 25.55 | 25.27 | -0.04% | 3,086 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.28 | -0.39% | 1,312 |
| Jan 29, 2026 | 25.62 | 25.66 | 25.62 | 25.66 | 25.37 | -0.23% | 1,821 |
| Jan 28, 2026 | 25.70 | 25.73 | 25.70 | 25.72 | 25.43 | 0.11% | 7,910 |
| Jan 27, 2026 | 25.71 | 25.71 | 25.68 | 25.69 | 25.40 | 0.08% | 2,031 |
| Jan 26, 2026 | 25.71 | 25.71 | 25.64 | 25.67 | 25.38 | 0.13% | 11,012 |
| Jan 23, 2026 | 25.62 | 25.65 | 25.61 | 25.64 | 25.35 | -0.05% | 2,849 |
| Jan 22, 2026 | 25.60 | 25.66 | 25.60 | 25.65 | 25.36 | 0.29% | 1,293 |
| Jan 21, 2026 | 25.51 | 25.58 | 25.47 | 25.58 | 25.29 | 0.58% | 2,123 |
| Jan 20, 2026 | 25.42 | 25.47 | 25.42 | 25.43 | 25.15 | -0.63% | 17,940 |
| Jan 16, 2026 | 25.59 | 25.61 | 25.58 | 25.59 | 25.31 | -0.02% | 3,855 |
| Jan 15, 2026 | 25.64 | 25.65 | 25.60 | 25.60 | 25.31 | 0.16% | 3,300 |