Skip to main content
logo
Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.23
-0.01 (-0.02%)
At close: Dec 23, 2025, 4:00 PM EST
25.23
0.00 (0.00%)
After-hours: Dec 23, 2025, 8:00 PM EST

CFIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202525.2025.2325.1925.2325.23-0.02%980
Dec 22, 202525.2425.2525.2425.2425.240.16%1,645
Dec 19, 202525.1625.2025.1625.2025.200.10%1,420
Dec 18, 202525.1725.1825.1225.1725.170.24%12,929
Dec 17, 202525.1425.1425.1025.1125.03-0.31%2,609
Dec 16, 202525.1425.1925.1425.1925.110.17%574
Dec 15, 202525.1625.1625.1525.1525.06-0.16%767
Dec 12, 202525.2625.2625.1925.1925.10-0.52%1,598
Dec 11, 202525.3125.3225.3025.3225.230.12%2,727
Dec 10, 202525.1925.2925.1925.2925.200.34%2,036
Dec 9, 202525.1925.2425.1825.2025.120.02%4,026
Dec 8, 202525.2325.2325.1425.2025.11-0.12%2,213
Dec 5, 202525.2625.2825.2125.2325.14-0.15%5,549
Dec 4, 202525.2225.2825.2225.2625.18-0.02%2,363
Dec 3, 202525.2225.2725.2125.2725.180.23%8,165
Dec 2, 202525.1925.2325.1825.2125.130.16%12,628
Dec 1, 202525.1825.2125.1725.1725.09-0.60%834
Nov 28, 202525.3125.3225.3125.3225.240.13%735
Nov 26, 202525.1725.2925.1725.2925.210.45%11,051
Nov 25, 202525.0925.1725.0925.1725.090.35%1,315
Nov 24, 202525.0825.0825.0825.0825.000.78%355
Nov 21, 202524.8924.8924.8924.8924.810.23%1,455
Nov 20, 202524.9324.9324.8324.8324.75-0.54%612
Nov 19, 202525.0225.0224.9724.9724.89-0.05%2,487
Nov 18, 202524.9925.0224.9724.9824.900.03%1,621
Nov 17, 202525.0325.0624.9824.9824.89-0.22%2,346
Nov 14, 202525.0325.0325.0325.0324.95-0.15%461
Nov 13, 202525.2425.2425.0725.0724.99-1.10%1,512
Nov 12, 202525.3425.3525.3425.3525.27-0.15%755
Nov 11, 202525.3825.3925.3825.3925.300.02%1,113
Nov 10, 202525.3725.3825.3725.3825.300.42%407
Nov 7, 202525.1625.2825.1625.2825.190.05%2,475
Nov 6, 202525.2825.2925.2625.2625.18-0.13%1,482
Nov 5, 202525.3025.3125.3025.3025.210.19%1,134
Nov 4, 202525.2725.2725.2525.2525.17-0.50%493
Nov 3, 202525.4125.4125.3525.3825.29-0.13%1,545
Oct 31, 202525.4225.4225.4125.4125.330.08%1,363
Oct 30, 202525.4725.4725.3925.3925.30-0.49%1,081
Oct 29, 202525.6325.6325.5125.5125.43-0.32%884
Oct 28, 202525.6225.6225.6025.6025.51-0.10%186
Oct 27, 202525.5425.6225.5425.6225.540.51%1,109
Oct 24, 202525.4825.4925.4725.4925.410.59%2,751
Oct 23, 202525.3625.3825.3425.3425.26-0.08%1,876
Oct 22, 202525.4325.4325.3025.3625.28-0.38%933
Oct 21, 202525.5025.5025.4525.4625.38-0.05%2,615
Oct 20, 202525.4525.4725.4525.4725.390.53%1,347
Oct 17, 202525.3125.3425.2725.3425.25-0.05%5,047
Oct 16, 202525.4225.4325.3525.3525.27-0.24%5,916
Oct 15, 202525.4925.4925.3525.4125.330.31%7,095
Oct 14, 202525.2725.3825.2725.3325.250.16%3,930