Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
24.96
-0.02 (-0.08%)
Oct 26, 2026, 4:00 PM EDT - Market closed
CFIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 24.96 | 24.98 | 24.93 | 24.96 | 24.96 | -0.08% | 42,753 |
| Oct 23, 2026 | 24.71 | 24.98 | 24.71 | 24.98 | 24.98 | 0.11% | 18,743 |
| Oct 22, 2026 | 24.96 | 24.97 | 24.93 | 24.95 | 24.95 | 0.03% | 42,835 |
| Oct 21, 2026 | 24.92 | 24.97 | 24.92 | 24.95 | 24.95 | 0.02% | 9,248 |
| Oct 20, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | -0.12% | 7,334 |
| Oct 19, 2026 | 24.94 | 24.97 | 24.91 | 24.97 | 24.97 | 0.16% | 23,573 |
| Oct 16, 2026 | 24.81 | 24.96 | 24.81 | 24.93 | 24.93 | -0.01% | 2,543 |
| Oct 15, 2026 | 24.95 | 24.95 | 24.91 | 24.93 | 24.93 | 0.02% | 8,316 |
| Oct 14, 2026 | 24.90 | 25.01 | 24.90 | 24.93 | 24.93 | -0.54% | 6,099 |
| Oct 13, 2026 | 25.03 | 25.09 | 25.03 | 25.07 | 25.07 | -0.16% | 5,920 |
| Oct 12, 2026 | 25.13 | 25.13 | 25.08 | 25.11 | 25.11 | -0.30% | 9,898 |
| Oct 9, 2026 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | 0.28% | 17,870 |
| Oct 8, 2026 | 25.16 | 25.16 | 25.09 | 25.11 | 25.11 | -0.30% | 3,726 |
| Oct 7, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 25.19 | -0.21% | 4,584 |
| Oct 6, 2026 | 25.24 | 25.25 | 25.22 | 25.24 | 25.24 | 0.15% | 51,185 |
| Oct 5, 2026 | 25.22 | 25.23 | 25.20 | 25.20 | 25.20 | -0.07% | 29,323 |
| Oct 2, 2026 | 25.26 | 25.26 | 25.20 | 25.22 | 25.22 | 0.07% | 123,929 |
| Oct 1, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | - | 50,542 |
| Sep 30, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.20 | -0.04% | 13,244 |
| Sep 29, 2026 | 25.20 | 25.24 | 25.18 | 25.21 | 25.21 | 0.03% | 15,070 |
| Sep 28, 2026 | 25.21 | 25.21 | 25.17 | 25.20 | 25.20 | -0.34% | 11,617 |
| Sep 25, 2026 | 25.28 | 25.29 | 25.25 | 25.29 | 25.29 | - | 2,666 |
| Sep 24, 2026 | 25.29 | 25.31 | 25.27 | 25.29 | 25.29 | -0.07% | 2,846 |
| Sep 23, 2026 | 25.37 | 25.37 | 25.31 | 25.31 | 25.31 | -0.70% | 5,867 |
| Sep 22, 2026 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | 0.03% | 6,838 |
| Sep 21, 2026 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 0.45% | 12,665 |
| Sep 18, 2026 | 25.33 | 25.39 | 25.33 | 25.37 | 25.37 | -0.13% | 11,617 |
| Sep 17, 2026 | 25.66 | 25.70 | 25.66 | 25.70 | 25.40 | 0.56% | 9,414 |
| Sep 16, 2026 | 25.64 | 25.64 | 25.52 | 25.56 | 25.26 | 0.22% | 12,155 |
| Sep 15, 2026 | 25.56 | 25.57 | 25.50 | 25.50 | 25.20 | -0.39% | 8,641 |
| Sep 14, 2026 | 25.62 | 25.66 | 25.60 | 25.60 | 25.30 | -0.42% | 2,606 |
| Sep 11, 2026 | 25.75 | 25.75 | 25.69 | 25.71 | 25.41 | 0.08% | 7,643 |
| Sep 10, 2026 | 25.74 | 25.74 | 25.69 | 25.69 | 25.39 | -0.62% | 8,373 |
| Sep 9, 2026 | 25.89 | 25.89 | 25.84 | 25.85 | 25.55 | -0.27% | 13,805 |
| Sep 8, 2026 | 25.86 | 25.95 | 25.86 | 25.92 | 25.61 | 0.21% | 11,843 |
| Sep 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.56 | 0.21% | 493 |
| Sep 3, 2026 | 25.78 | 25.84 | 25.76 | 25.81 | 25.51 | 0.27% | 14,849 |
| Sep 2, 2026 | 25.68 | 25.74 | 25.68 | 25.74 | 25.44 | 0.19% | 6,307 |
| Sep 1, 2026 | 25.73 | 25.73 | 25.69 | 25.69 | 25.39 | -0.46% | 1,851 |
| Aug 31, 2026 | 25.76 | 25.81 | 25.76 | 25.81 | 25.51 | -0.15% | 1,309 |
| Aug 28, 2026 | 25.90 | 25.90 | 25.85 | 25.85 | 25.54 | -0.43% | 193 |
| Aug 27, 2026 | 25.96 | 25.98 | 25.95 | 25.96 | 25.65 | 0.10% | 15,486 |
| Aug 26, 2026 | 25.64 | 25.95 | 25.64 | 25.94 | 25.63 | -0.10% | 5,579 |
| Aug 25, 2026 | 25.91 | 25.96 | 25.91 | 25.96 | 25.65 | 0.39% | 6,294 |
| Aug 24, 2026 | 25.83 | 25.87 | 25.80 | 25.86 | 25.56 | -0.04% | 4,658 |
| Aug 21, 2026 | 25.89 | 25.89 | 25.87 | 25.87 | 25.57 | 0.08% | 3,609 |
| Aug 20, 2026 | 25.88 | 25.88 | 25.85 | 25.85 | 25.55 | -0.26% | 7,441 |
| Aug 19, 2026 | 25.86 | 25.94 | 25.86 | 25.92 | 25.61 | 0.02% | 2,656 |
| Aug 18, 2026 | 25.95 | 25.95 | 25.91 | 25.91 | 25.60 | -0.52% | 3,533 |
| Aug 17, 2026 | 26.05 | 26.06 | 26.05 | 26.05 | 25.74 | -0.19% | 2,061 |