Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
24.89
0.00 (0.00%)
At close: Aug 5, 2025, 4:00 PM
24.89
0.00 (0.00%)
After-hours: Aug 5, 2025, 8:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.89 | - | 1,103 |
| Aug 4, 2025 | 24.84 | 24.90 | 24.84 | 24.89 | 24.89 | 0.40% | 606 |
| Aug 1, 2025 | 24.78 | 24.79 | 24.77 | 24.79 | 24.79 | 0.11% | 823 |
| Jul 31, 2025 | 24.80 | 24.80 | 24.76 | 24.76 | 24.76 | 0.08% | 199 |
| Jul 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.19% | 128 |
| Jul 29, 2025 | 24.77 | 24.79 | 24.74 | 24.79 | 24.79 | 0.22% | 878 |
| Jul 28, 2025 | 24.61 | 24.73 | 24.61 | 24.73 | 24.73 | -0.06% | 1,167 |
| Jul 25, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.16% | 93 |
| Jul 24, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.07% | 890 |
| Jul 23, 2025 | 24.72 | 24.73 | 24.70 | 24.72 | 24.72 | -0.01% | 1,382 |
| Jul 22, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.20% | 97 |
| Jul 21, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.24% | 200 |
| Jul 18, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.13% | 159 |
| Jul 17, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.58 | -0.02% | 753 |
| Jul 16, 2025 | 24.54 | 24.59 | 24.54 | 24.59 | 24.59 | 0.16% | 3,797 |
| Jul 15, 2025 | 24.64 | 24.64 | 24.51 | 24.55 | 24.55 | -0.20% | 1,707 |
| Jul 14, 2025 | 24.62 | 24.62 | 24.59 | 24.60 | 24.60 | 0.16% | 513 |
| Jul 11, 2025 | 24.53 | 24.56 | 24.50 | 24.56 | 24.56 | -0.38% | 1,741 |
| Jul 10, 2025 | 24.64 | 24.66 | 24.64 | 24.66 | 24.66 | 0.04% | 1,186 |
| Jul 9, 2025 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | 0.46% | 2,224 |
| Jul 8, 2025 | 24.52 | 24.53 | 24.48 | 24.53 | 24.53 | -0.13% | 159,620 |
| Jul 7, 2025 | 24.58 | 24.58 | 24.52 | 24.56 | 24.56 | -0.35% | 946 |
| Jul 3, 2025 | 24.59 | 24.69 | 24.59 | 24.65 | 24.65 | -0.20% | 2,085 |
| Jul 2, 2025 | 24.64 | 24.70 | 24.61 | 24.70 | 24.70 | 0.39% | 4,014 |
| Jul 1, 2025 | 24.60 | 24.68 | 24.60 | 24.60 | 24.60 | -0.47% | 3,518 |
| Jun 30, 2025 | 24.64 | 24.72 | 24.51 | 24.72 | 24.72 | 0.73% | 10,190 |
| Jun 27, 2025 | 24.56 | 24.66 | 24.52 | 24.54 | 24.54 | -0.13% | 4,095 |
| Jun 26, 2025 | 24.39 | 24.61 | 24.39 | 24.57 | 24.57 | 0.34% | 6,618 |
| Jun 25, 2025 | 24.50 | 24.52 | 24.49 | 24.49 | 24.49 | 0.05% | 1,411 |
| Jun 24, 2025 | 24.51 | 24.56 | 24.40 | 24.48 | 24.48 | 0.30% | 7,742 |
| Jun 23, 2025 | 24.24 | 24.51 | 24.24 | 24.41 | 24.41 | 0.16% | 6,080 |
| Jun 20, 2025 | 24.38 | 24.40 | 24.37 | 24.37 | 24.37 | 0.08% | 2,373 |
| Jun 18, 2025 | 24.40 | 24.41 | 24.32 | 24.35 | 24.35 | -0.67% | 4,069 |
| Jun 17, 2025 | 24.48 | 24.55 | 24.48 | 24.51 | 24.34 | - | 1,759 |
| Jun 16, 2025 | 24.48 | 24.53 | 24.48 | 24.51 | 24.34 | 0.22% | 5,134 |
| Jun 13, 2025 | 24.50 | 24.50 | 24.40 | 24.46 | 24.29 | -0.32% | 3,644 |
| Jun 12, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.36 | 0.26% | 186 |
| Jun 11, 2025 | 24.50 | 24.53 | 24.46 | 24.47 | 24.30 | 0.14% | 8,276 |
| Jun 10, 2025 | 24.48 | 24.48 | 24.44 | 24.44 | 24.27 | -0.02% | 7,594 |
| Jun 9, 2025 | 24.43 | 24.44 | 24.32 | 24.44 | 24.27 | 0.31% | 4,500 |
| Jun 6, 2025 | 24.43 | 24.44 | 24.33 | 24.37 | 24.20 | -0.27% | 5,127 |
| Jun 5, 2025 | 24.48 | 24.49 | 24.43 | 24.43 | 24.26 | -0.02% | 26,311 |
| Jun 4, 2025 | 24.46 | 24.49 | 24.42 | 24.44 | 24.27 | 0.29% | 2,401 |
| Jun 3, 2025 | 24.32 | 24.41 | 24.32 | 24.37 | 24.20 | 0.08% | 893 |
| Jun 2, 2025 | 24.37 | 24.37 | 24.32 | 24.35 | 24.18 | -0.14% | 9,138 |
| May 30, 2025 | 24.44 | 24.44 | 24.38 | 24.38 | 24.21 | 0.05% | 1,111 |
| May 29, 2025 | 24.40 | 24.42 | 24.36 | 24.37 | 24.20 | 0.20% | 2,659 |
| May 28, 2025 | 24.37 | 24.37 | 24.26 | 24.32 | 24.15 | -0.12% | 9,999 |
| May 27, 2025 | 24.36 | 24.36 | 24.32 | 24.35 | 24.18 | 0.37% | 2,190 |
| May 23, 2025 | 24.29 | 24.30 | 24.26 | 24.26 | 24.09 | 0.07% | 3,339 |