Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.68
+0.01 (0.04%)
Jul 31, 2026, 4:00 PM EDT - Market closed
CFIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.74 | 25.74 | 25.59 | 25.68 | 25.68 | 0.04% | 2,680 |
| Jul 30, 2026 | 25.62 | 25.67 | 25.61 | 25.67 | 25.67 | 0.90% | 8,165 |
| Jul 29, 2026 | 25.52 | 25.56 | 25.44 | 25.44 | 25.44 | -0.62% | 4,619 |
| Jul 28, 2026 | 25.53 | 25.63 | 25.52 | 25.60 | 25.60 | -0.15% | 7,464 |
| Jul 27, 2026 | 25.69 | 25.69 | 25.60 | 25.64 | 25.64 | 0.10% | 12,977 |
| Jul 24, 2026 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | -0.30% | 1,117 |
| Jul 23, 2026 | 25.75 | 25.75 | 25.69 | 25.69 | 25.69 | -0.54% | 1,668 |
| Jul 22, 2026 | 25.81 | 25.86 | 25.80 | 25.83 | 25.83 | 0.02% | 18,334 |
| Jul 21, 2026 | 25.83 | 25.83 | 25.81 | 25.83 | 25.82 | 0.39% | 4,682 |
| Jul 20, 2026 | 25.78 | 25.78 | 25.72 | 25.73 | 25.72 | 0.01% | 2,136 |
| Jul 17, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.07% | 631 |
| Jul 16, 2026 | 25.79 | 25.80 | 25.74 | 25.74 | 25.74 | -0.58% | 1,382 |
| Jul 15, 2026 | 25.91 | 25.91 | 25.81 | 25.89 | 25.89 | 0.15% | 5,585 |
| Jul 14, 2026 | 25.86 | 25.89 | 25.85 | 25.85 | 25.85 | 0.16% | 8,441 |
| Jul 13, 2026 | 25.90 | 25.90 | 25.80 | 25.81 | 25.81 | -0.52% | 6,505 |
| Jul 10, 2026 | 25.93 | 25.97 | 25.93 | 25.95 | 25.95 | -0.08% | 5,815 |
| Jul 9, 2026 | 25.96 | 25.97 | 25.95 | 25.97 | 25.97 | 0.33% | 466 |
| Jul 8, 2026 | 25.88 | 25.88 | 25.79 | 25.88 | 25.88 | 0.04% | 4,568 |
| Jul 7, 2026 | 25.82 | 25.94 | 25.82 | 25.87 | 25.87 | -0.56% | 11,141 |
| Jul 6, 2026 | 26.05 | 26.05 | 26.00 | 26.02 | 26.02 | 0.34% | 81,169 |
| Jul 2, 2026 | 26.05 | 26.05 | 25.90 | 25.93 | 25.93 | -0.26% | 4,931 |
| Jul 1, 2026 | 26.00 | 26.06 | 26.00 | 26.00 | 26.00 | -0.31% | 59,582 |
| Jun 30, 2026 | 26.08 | 26.12 | 26.08 | 26.08 | 26.08 | 0.03% | 5,952 |
| Jun 29, 2026 | 25.93 | 26.07 | 25.93 | 26.07 | 26.07 | 0.52% | 297 |
| Jun 26, 2026 | 25.94 | 25.94 | 25.92 | 25.93 | 25.93 | -0.35% | 941 |
| Jun 25, 2026 | 26.14 | 26.14 | 26.01 | 26.02 | 26.02 | -0.03% | 6,536 |
| Jun 24, 2026 | 26.09 | 26.09 | 26.00 | 26.03 | 26.03 | -0.29% | 1,080 |
| Jun 23, 2026 | 26.05 | 26.15 | 26.05 | 26.11 | 26.10 | -0.50% | 2,868 |
| Jun 22, 2026 | 26.29 | 26.29 | 26.22 | 26.24 | 26.24 | -0.28% | 16,009 |
| Jun 18, 2026 | 26.34 | 26.34 | 26.28 | 26.31 | 26.31 | 0.40% | 978 |
| Jun 17, 2026 | 26.38 | 26.42 | 26.31 | 26.31 | 26.21 | -0.05% | 16,345 |
| Jun 16, 2026 | 26.45 | 26.45 | 26.32 | 26.32 | 26.22 | -0.18% | 6,595 |
| Jun 15, 2026 | 26.34 | 26.37 | 26.31 | 26.37 | 26.27 | 0.93% | 7,684 |
| Jun 12, 2026 | 26.07 | 26.15 | 26.06 | 26.13 | 26.02 | 0.33% | 601,471 |
| Jun 11, 2026 | 25.87 | 26.04 | 25.86 | 26.04 | 25.94 | 0.74% | 17,161 |
| Jun 10, 2026 | 25.91 | 25.99 | 25.84 | 25.85 | 25.75 | -0.39% | 57,926 |
| Jun 9, 2026 | 26.34 | 26.34 | 25.87 | 25.95 | 25.85 | -0.23% | 1,786 |
| Jun 8, 2026 | 26.04 | 26.05 | 25.98 | 26.01 | 25.91 | 0.23% | 31,189 |
| Jun 5, 2026 | 26.07 | 26.12 | 25.92 | 25.95 | 25.85 | -1.31% | 8,244 |
| Jun 4, 2026 | 26.26 | 26.33 | 26.26 | 26.30 | 26.19 | -0.02% | 4,411 |
| Jun 3, 2026 | 26.32 | 26.34 | 26.27 | 26.30 | 26.20 | -0.33% | 6,784 |
| Jun 2, 2026 | 26.36 | 26.39 | 26.36 | 26.39 | 26.28 | 0.28% | 1,837 |
| Jun 1, 2026 | 26.20 | 26.36 | 26.20 | 26.32 | 26.21 | 0.36% | 6,117 |
| May 29, 2026 | 26.17 | 26.22 | 26.16 | 26.22 | 26.12 | 0.11% | 14,001 |
| May 28, 2026 | 26.18 | 26.22 | 26.17 | 26.19 | 26.09 | 0.19% | 11,092 |
| May 27, 2026 | 26.12 | 26.14 | 26.08 | 26.14 | 26.04 | 0.08% | 4,958 |
| May 26, 2026 | 26.10 | 26.14 | 26.10 | 26.12 | 26.02 | 0.45% | 1,423 |
| May 22, 2026 | 26.01 | 26.03 | 25.98 | 26.00 | 25.90 | 0.14% | 6,573 |
| May 21, 2026 | 25.83 | 25.97 | 25.83 | 25.97 | 25.86 | 0.45% | 19,891 |
| May 20, 2026 | 25.91 | 25.91 | 25.76 | 25.85 | 25.75 | 0.43% | 2,664 |