Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.65
+0.23 (0.92%)
Feb 6, 2026, 4:00 PM EST - Market closed
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.51 | 25.66 | 25.51 | 25.65 | 25.65 | 0.92% | 31,593 |
| Feb 5, 2026 | 25.43 | 25.48 | 25.42 | 25.42 | 25.42 | -0.25% | 706 |
| Feb 4, 2026 | 25.51 | 25.51 | 25.42 | 25.48 | 25.48 | -0.28% | 1,107 |
| Feb 3, 2026 | 25.56 | 25.60 | 25.50 | 25.56 | 25.56 | 0.02% | 2,244 |
| Feb 2, 2026 | 25.56 | 25.60 | 25.55 | 25.55 | 25.55 | -0.04% | 3,086 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% | 1,312 |
| Jan 29, 2026 | 25.62 | 25.66 | 25.62 | 25.66 | 25.66 | -0.23% | 1,821 |
| Jan 28, 2026 | 25.70 | 25.73 | 25.70 | 25.72 | 25.72 | 0.11% | 7,910 |
| Jan 27, 2026 | 25.71 | 25.71 | 25.68 | 25.69 | 25.69 | 0.08% | 2,031 |
| Jan 26, 2026 | 25.71 | 25.71 | 25.64 | 25.67 | 25.67 | 0.13% | 11,012 |
| Jan 23, 2026 | 25.62 | 25.65 | 25.61 | 25.64 | 25.64 | -0.05% | 2,849 |
| Jan 22, 2026 | 25.60 | 25.66 | 25.60 | 25.65 | 25.65 | 0.29% | 1,293 |
| Jan 21, 2026 | 25.51 | 25.58 | 25.47 | 25.58 | 25.58 | 0.58% | 2,123 |
| Jan 20, 2026 | 25.42 | 25.47 | 25.42 | 25.43 | 25.43 | -0.63% | 17,940 |
| Jan 16, 2026 | 25.59 | 25.61 | 25.58 | 25.59 | 25.59 | -0.02% | 3,855 |
| Jan 15, 2026 | 25.64 | 25.65 | 25.60 | 25.60 | 25.60 | 0.16% | 3,300 |
| Jan 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.55 | 0.16% | 320 |
| Jan 13, 2026 | 25.52 | 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 |