Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
26.22
+0.03 (0.11%)
May 29, 2026, 4:00 PM EDT - Market closed
CFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.17 | 26.22 | 26.16 | 26.22 | 26.22 | 0.11% | 14,001 |
| May 28, 2026 | 26.18 | 26.22 | 26.17 | 26.19 | 26.19 | 0.19% | 11,092 |
| May 27, 2026 | 26.12 | 26.14 | 26.08 | 26.14 | 26.14 | 0.08% | 4,958 |
| May 26, 2026 | 26.10 | 26.14 | 26.10 | 26.12 | 26.12 | 0.45% | 1,423 |
| May 22, 2026 | 26.01 | 26.03 | 25.98 | 26.00 | 26.00 | 0.14% | 6,573 |
| May 21, 2026 | 25.83 | 25.97 | 25.83 | 25.97 | 25.97 | 0.45% | 19,891 |
| May 20, 2026 | 25.91 | 25.91 | 25.76 | 25.85 | 25.85 | 0.43% | 2,664 |
| May 19, 2026 | 25.67 | 25.74 | 25.66 | 25.74 | 25.74 | -0.31% | 2,600 |
| May 18, 2026 | 26.05 | 26.05 | 25.78 | 25.82 | 25.82 | -0.37% | 4,149 |
| May 15, 2026 | 25.96 | 25.97 | 25.92 | 25.92 | 25.91 | -0.66% | 6,473 |
| May 14, 2026 | 26.07 | 26.13 | 26.05 | 26.09 | 26.09 | 0.06% | 51,980 |
| May 13, 2026 | 25.87 | 26.09 | 25.87 | 26.07 | 26.07 | 0.41% | 80,311 |
| May 12, 2026 | 25.97 | 25.97 | 25.87 | 25.97 | 25.96 | -0.40% | 5,674 |
| May 11, 2026 | 26.07 | 26.11 | 26.07 | 26.07 | 26.07 | 0.29% | 8,339 |
| May 8, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 0.26% | 631 |
| May 7, 2026 | 26.01 | 26.02 | 25.93 | 25.93 | 25.93 | -0.48% | 1,998 |
| May 6, 2026 | 26.01 | 26.05 | 26.01 | 26.05 | 26.05 | 0.63% | 1,137 |
| May 5, 2026 | 25.88 | 25.89 | 25.88 | 25.89 | 25.89 | 0.42% | 1,428 |
| May 4, 2026 | 25.84 | 25.84 | 25.78 | 25.78 | 25.78 | 0.07% | 20,102 |
| May 1, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | 0.24% | 1,864 |
| Apr 30, 2026 | 25.62 | 25.70 | 25.62 | 25.70 | 25.70 | 0.58% | 1,332 |
| Apr 29, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 0.08% | 2,390 |
| Apr 28, 2026 | 25.57 | 25.57 | 25.53 | 25.53 | 25.53 | -0.55% | 786 |
| Apr 27, 2026 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | -0.02% | 2,270 |
| Apr 24, 2026 | 25.68 | 25.69 | 25.66 | 25.68 | 25.68 | 0.11% | 20,607 |
| Apr 23, 2026 | 25.65 | 25.73 | 25.64 | 25.65 | 25.65 | -0.11% | 2,346 |
| Apr 22, 2026 | 25.64 | 25.68 | 25.64 | 25.68 | 25.68 | 0.38% | 941 |
| Apr 21, 2026 | 25.61 | 25.62 | 25.57 | 25.58 | 25.58 | -0.34% | 1,685 |
| Apr 20, 2026 | 25.65 | 25.68 | 25.62 | 25.67 | 25.67 | 0.08% | 8,981 |
| Apr 17, 2026 | 25.65 | 25.66 | 25.64 | 25.65 | 25.65 | 0.28% | 1,878 |
| Apr 16, 2026 | 25.55 | 25.57 | 25.53 | 25.57 | 25.57 | 0.10% | 1,720 |
| Apr 15, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.55 | 0.22% | 739 |
| Apr 14, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.49 | 0.48% | 910 |
| Apr 13, 2026 | 25.28 | 25.38 | 25.28 | 25.37 | 25.37 | 0.42% | 2,664 |
| Apr 10, 2026 | 25.31 | 25.34 | 25.27 | 25.27 | 25.27 | -0.14% | 3,051 |
| Apr 9, 2026 | 25.28 | 25.39 | 25.24 | 25.30 | 25.30 | 0.12% | 5,021 |
| Apr 8, 2026 | 25.24 | 25.27 | 25.23 | 25.27 | 25.27 | 0.92% | 35,526 |
| Apr 7, 2026 | 24.95 | 25.04 | 24.93 | 25.04 | 25.04 | 0.18% | 13,366 |
| Apr 6, 2026 | 25.03 | 25.03 | 24.98 | 25.00 | 25.00 | 0.07% | 45,415 |
| Apr 2, 2026 | 24.97 | 24.98 | 24.94 | 24.98 | 24.98 | 0.31% | 1,365 |
| Apr 1, 2026 | 24.91 | 24.91 | 24.88 | 24.90 | 24.90 | 0.40% | 1,482 |
| Mar 31, 2026 | 24.71 | 24.80 | 24.67 | 24.80 | 24.80 | 0.87% | 662 |
| Mar 30, 2026 | 24.66 | 24.66 | 24.57 | 24.59 | 24.59 | -0.36% | 7,708 |
| Mar 27, 2026 | 24.70 | 24.70 | 24.67 | 24.67 | 24.67 | -0.37% | 4,700 |
| Mar 26, 2026 | 24.85 | 24.85 | 24.77 | 24.77 | 24.77 | -0.76% | 189 |
| Mar 25, 2026 | 24.95 | 24.98 | 24.95 | 24.96 | 24.96 | 0.28% | 565 |
| Mar 24, 2026 | 24.87 | 24.93 | 24.42 | 24.89 | 24.89 | -0.08% | 32,499 |
| Mar 23, 2026 | 24.96 | 24.96 | 24.87 | 24.90 | 24.90 | 0.62% | 5,071 |
| Mar 20, 2026 | 25.08 | 25.08 | 24.75 | 24.75 | 24.75 | -1.62% | 2,183 |
| Mar 19, 2026 | 25.22 | 25.44 | 25.22 | 25.44 | 25.16 | 0.29% | 1,025 |