Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.52
+0.03 (0.10%)
Jan 13, 2026, 4:00 PM EST - Market closed
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | - | 0.08% | 312 |
| Jan 12, 2026 | 25.41 | 25.50 | 25.41 | 25.49 | 25.49 | 0.19% | 10,345 |
| Jan 9, 2026 | 25.37 | 25.45 | 25.37 | 25.45 | 25.45 | 0.35% | 1,841 |
| Jan 8, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | -0.24% | 36,967 |
| Jan 7, 2026 | 25.46 | 25.46 | 25.42 | 25.42 | 25.42 | -0.06% | 1,704 |
| Jan 6, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.30% | 339 |
| Jan 5, 2026 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.38% | 1,048 |
| Jan 2, 2026 | 25.21 | 25.26 | 25.18 | 25.26 | 25.26 | 0.47% | 3,293 |
| Dec 31, 2025 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | -0.44% | 1,345 |
| Dec 30, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 0.09% | 689 |
| Dec 29, 2025 | 25.09 | 25.23 | 25.09 | 25.23 | 25.23 | -0.04% | 3,447 |
| Dec 26, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | -0.17% | 1,350 |
| Dec 24, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | 0.20% | 358 |
| Dec 23, 2025 | 25.20 | 25.23 | 25.19 | 25.23 | 25.23 | -0.02% | 980 |
| Dec 22, 2025 | 25.24 | 25.25 | 25.24 | 25.24 | 25.24 | 0.16% | 1,645 |
| Dec 19, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.10% | 1,420 |
| Dec 18, 2025 | 25.17 | 25.18 | 25.12 | 25.17 | 25.17 | 0.24% | 12,929 |
| Dec 17, 2025 | 25.14 | 25.14 | 25.10 | 25.11 | 25.03 | -0.31% | 2,609 |
| Dec 16, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.11 | 0.17% | 574 |
| Dec 15, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.06 | -0.16% | 767 |
| Dec 12, 2025 | 25.26 | 25.26 | 25.19 | 25.19 | 25.10 | -0.52% | 1,598 |
| Dec 11, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.23 | 0.12% | 2,727 |
| Dec 10, 2025 | 25.19 | 25.29 | 25.19 | 25.29 | 25.20 | 0.34% | 2,036 |
| Dec 9, 2025 | 25.19 | 25.24 | 25.18 | 25.20 | 25.12 | 0.02% | 4,026 |
| Dec 8, 2025 | 25.23 | 25.23 | 25.14 | 25.20 | 25.11 | -0.12% | 2,213 |
| Dec 5, 2025 | 25.26 | 25.28 | 25.21 | 25.23 | 25.14 | -0.15% | 5,549 |
| Dec 4, 2025 | 25.22 | 25.28 | 25.22 | 25.26 | 25.18 | -0.02% | 2,363 |
| Dec 3, 2025 | 25.22 | 25.27 | 25.21 | 25.27 | 25.18 | 0.23% | 8,165 |
| Dec 2, 2025 | 25.19 | 25.23 | 25.18 | 25.21 | 25.13 | 0.16% | 12,628 |
| Dec 1, 2025 | 25.18 | 25.21 | 25.17 | 25.17 | 25.09 | -0.60% | 834 |
| Nov 28, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.24 | 0.13% | 735 |
| Nov 26, 2025 | 25.17 | 25.29 | 25.17 | 25.29 | 25.21 | 0.45% | 11,051 |
| Nov 25, 2025 | 25.09 | 25.17 | 25.09 | 25.17 | 25.09 | 0.35% | 1,315 |
| Nov 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 0.78% | 355 |
| Nov 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | 0.23% | 1,455 |
| Nov 20, 2025 | 24.93 | 24.93 | 24.83 | 24.83 | 24.75 | -0.54% | 612 |
| Nov 19, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.89 | -0.05% | 2,487 |
| Nov 18, 2025 | 24.99 | 25.02 | 24.97 | 24.98 | 24.90 | 0.03% | 1,621 |
| Nov 17, 2025 | 25.03 | 25.06 | 24.98 | 24.98 | 24.89 | -0.22% | 2,346 |
| Nov 14, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | -0.15% | 461 |
| Nov 13, 2025 | 25.24 | 25.24 | 25.07 | 25.07 | 24.99 | -1.10% | 1,512 |
| Nov 12, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.27 | -0.15% | 755 |
| Nov 11, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.30 | 0.02% | 1,113 |
| Nov 10, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.30 | 0.42% | 407 |
| Nov 7, 2025 | 25.16 | 25.28 | 25.16 | 25.28 | 25.19 | 0.05% | 2,475 |
| Nov 6, 2025 | 25.28 | 25.29 | 25.26 | 25.26 | 25.18 | -0.13% | 1,482 |
| Nov 5, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.21 | 0.19% | 1,134 |
| Nov 4, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.17 | -0.50% | 493 |
| Nov 3, 2025 | 25.41 | 25.41 | 25.35 | 25.38 | 25.29 | -0.13% | 1,545 |
| Oct 31, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.33 | 0.08% | 1,363 |