Skip to main content
logo
Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.65
+0.07 (0.28%)
At close: Apr 17, 2026, 4:00 PM EDT
25.65
0.00 (0.00%)
After-hours: Apr 17, 2026, 8:00 PM EDT

CFIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202625.6625.6625.6625.6625.660.34%100
Apr 16, 202625.5525.5725.5325.5725.570.09%1,720
Apr 15, 202625.4925.5525.4925.5525.550.22%739
Apr 14, 202625.4525.5025.4525.5025.490.48%910
Apr 13, 202625.2825.3825.2825.3725.370.42%2,664
Apr 10, 202625.3125.3425.2725.2725.27-0.14%3,051
Apr 9, 202625.2825.3925.2425.3025.300.12%5,021
Apr 8, 202625.2425.2725.2325.2725.270.92%35,526
Apr 7, 202624.9525.0424.9325.0425.040.18%13,366
Apr 6, 202625.0325.0324.9825.0025.000.07%45,415
Apr 2, 202624.9724.9824.9424.9824.980.31%1,365
Apr 1, 202624.9124.9124.8824.9024.900.41%1,482
Mar 31, 202624.7124.8024.6724.8024.800.87%662
Mar 30, 202624.6624.6624.5724.5924.59-0.36%7,708
Mar 27, 202624.7024.7024.6724.6724.67-0.37%4,700
Mar 26, 202624.8524.8524.7724.7724.77-0.76%189
Mar 25, 202624.9524.9824.9524.9624.960.28%565
Mar 24, 202624.8724.9324.4224.8924.89-0.08%32,499
Mar 23, 202624.9624.9624.8724.9024.900.62%5,071
Mar 20, 202625.0825.0824.7524.7524.75-2.72%2,183
Mar 19, 202625.2225.4425.2225.4425.160.29%1,025
Mar 18, 202625.4825.4825.3725.3725.09-0.53%1,311
Mar 17, 202625.5025.5025.5025.5025.220.42%126
Mar 16, 202625.4425.4425.4025.4025.110.63%871
Mar 13, 202625.4425.4425.2425.2424.96-0.29%2,081
Mar 12, 202625.4325.4525.3125.3125.03-0.85%752
Mar 11, 202625.6325.6325.5325.5325.24-0.25%2,207
Mar 10, 202625.6625.7125.5925.5925.30-0.12%633
Mar 9, 202625.3725.6225.3625.6225.340.66%1,651
Mar 6, 202625.4925.5325.4525.4525.17-0.78%18,042
Mar 5, 202625.7325.7325.6125.6525.37-0.55%1,933
Mar 4, 202625.7425.8025.7425.8025.510.41%3,057
Mar 3, 202625.6125.7425.5725.6925.40-0.77%645
Mar 2, 202625.8125.8925.8125.8925.600.02%2,704
Feb 27, 202625.9025.9025.8625.8925.60-0.24%2,337
Feb 26, 202625.9225.9525.8625.9525.66-0.05%30,183
Feb 25, 202625.9425.9625.9225.9625.670.29%21,311
Feb 24, 202625.8825.9125.8725.8925.600.17%9,532
Feb 23, 202625.9025.9025.8425.8425.55-0.23%1,627
Feb 20, 202625.9325.9325.8625.9025.61-0.02%18,539
Feb 19, 202625.8725.9125.8725.9125.62-0.10%439
Feb 18, 202625.9725.9725.8725.9325.640.08%16,654
Feb 17, 202626.0126.0125.8525.9125.620.22%825
Feb 13, 202625.8325.8925.8325.8525.560.43%684
Feb 12, 202625.8025.8025.7225.7425.450.04%2,246
Feb 11, 202625.7325.7325.7225.7325.44-0.11%601
Feb 10, 202625.7825.7925.7625.7625.470.12%2,777
Feb 9, 202625.6725.7325.6725.7325.440.28%1,420
Feb 6, 202625.5125.6625.5125.6525.370.92%31,593
Feb 5, 202625.4325.4825.4225.4225.14-0.25%706