Skip to main content
Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.23
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
25.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CFIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2625.2825.2125.2325.23-0.15%5,549
Dec 4, 202525.2225.2825.2225.2625.26-0.02%2,363
Dec 3, 202525.2225.2725.2125.2725.270.23%8,165
Dec 2, 202525.1925.2325.1825.2125.210.16%12,628
Dec 1, 202525.1825.2125.1725.1725.17-0.60%834
Nov 28, 202525.3125.3225.3125.3225.320.13%735
Nov 26, 202525.1725.2925.1725.2925.290.45%11,051
Nov 25, 202525.0925.1725.0925.1725.170.35%1,315
Nov 24, 202525.0825.0825.0825.0825.080.78%355
Nov 21, 202524.8924.8924.8924.8924.890.23%1,455
Nov 20, 202524.9324.9324.8324.8324.83-0.54%612
Nov 19, 202525.0225.0224.9724.9724.97-0.05%2,487
Nov 18, 202524.9925.0224.9724.9824.980.03%1,621
Nov 17, 202525.0325.0624.9824.9824.98-0.22%2,346
Nov 14, 202525.0325.0325.0325.0325.03-0.15%461
Nov 13, 202525.2425.2425.0725.0725.07-1.10%1,512
Nov 12, 202525.3425.3525.3425.3525.35-0.15%755
Nov 11, 202525.3825.3925.3825.3925.390.02%1,113
Nov 10, 202525.3725.3825.3725.3825.380.42%407
Nov 7, 202525.1625.2825.1625.2825.280.05%2,475
Nov 6, 202525.2825.2925.2625.2625.26-0.13%1,482
Nov 5, 202525.3025.3125.3025.3025.300.19%1,134
Nov 4, 202525.2725.2725.2525.2525.25-0.50%493
Nov 3, 202525.4125.4125.3525.3825.38-0.13%1,545
Oct 31, 202525.4225.4225.4125.4125.410.08%1,363
Oct 30, 202525.4725.4725.3925.3925.39-0.49%1,081
Oct 29, 202525.6325.6325.5125.5125.51-0.32%884
Oct 28, 202525.6225.6225.6025.6025.59-0.10%186
Oct 27, 202525.5425.6225.5425.6225.620.51%1,109
Oct 24, 202525.4825.4925.4725.4925.490.59%2,751
Oct 23, 202525.3625.3825.3425.3425.34-0.08%1,876
Oct 22, 202525.4325.4325.3025.3625.36-0.38%933
Oct 21, 202525.5025.5025.4525.4625.46-0.05%2,615
Oct 20, 202525.4525.4725.4525.4725.470.53%1,347
Oct 17, 202525.3125.3425.2725.3425.34-0.05%5,047
Oct 16, 202525.4225.4325.3525.3525.35-0.24%5,916
Oct 15, 202525.4925.4925.3525.4125.410.31%7,095
Oct 14, 202525.2725.3825.2725.3325.330.16%3,930
Oct 13, 202525.2325.3025.2325.2925.290.79%1,145
Oct 10, 202525.3225.3225.0925.0925.09-0.53%5,795
Oct 9, 202525.2625.2625.1925.2325.22-0.18%4,057
Oct 8, 202525.3025.3025.2725.2725.270.06%1,566
Oct 7, 202525.3125.3125.2625.2625.26-0.09%772
Oct 6, 202525.2825.2925.2825.2825.280.01%968
Oct 3, 202525.2925.3225.2625.2825.28-0.02%11,588
Oct 2, 202525.2825.2925.2725.2825.280.24%2,554
Oct 1, 202525.2125.2225.1525.2225.220.49%6,279
Sep 30, 202525.1525.1525.0725.1025.10-0.11%3,636
Sep 29, 202525.1325.1325.1225.1225.120.38%8,537
Sep 26, 202525.0125.0425.0125.0325.030.01%3,570
Sep 25, 202524.9925.0324.9925.0325.03-0.29%622
Sep 24, 202525.1825.1825.1025.1025.10-0.23%12,059
Sep 23, 202525.1825.1925.1425.1625.160.07%5,923
Sep 22, 202525.1325.1625.1225.1425.140.06%1,695
Sep 19, 202525.1325.1325.1025.1325.130.04%4,959
Sep 18, 202525.1025.1225.1025.1225.12-2.11%743
Sep 17, 202525.7225.7225.6625.6625.12-0.03%3,134
Sep 16, 202525.6825.6825.6625.6625.120.05%642
Sep 15, 202525.6425.6525.6425.6525.110.33%278
Sep 12, 202525.5625.5725.5625.5725.03-0.14%2,875
Sep 11, 202525.5625.6325.5625.6025.070.53%789
Sep 10, 202525.4825.4825.4725.4724.930.28%382
Sep 9, 202525.3725.4025.3725.4024.86-24,414
Sep 8, 202525.4025.4025.4025.4024.860.39%363
Sep 5, 202525.2525.3025.2125.3024.760.66%2,325
Sep 4, 202525.0625.1325.0425.1324.600.35%1,331
Sep 3, 202525.0225.0425.0225.0424.520.36%1,347
Sep 2, 202524.9624.9624.9624.9624.43-0.21%287
Aug 29, 202525.0125.0325.0125.0124.48-0.33%946
Aug 28, 202525.0425.0925.0325.0924.560.36%659
Aug 27, 202524.9625.0024.9625.0024.470.01%705
Aug 26, 202524.9725.0024.9725.0024.470.08%448
Aug 25, 202524.9824.9824.9724.9824.45-0.18%1,634
Aug 22, 202524.9925.0224.9925.0224.490.72%1,542
Aug 21, 202524.8524.8524.8324.8424.32-0.18%956
Aug 20, 202524.8524.8924.8524.8924.36-0.02%1,276
Aug 19, 202524.9124.9124.8924.8924.37-0.05%4,191
Aug 18, 202524.9024.9024.9024.9024.380.03%369
Aug 15, 202524.8924.9124.8924.9024.37-0.08%916
Aug 14, 202524.9424.9424.9124.9224.39-0.32%1,656
Aug 13, 202524.9825.0024.9625.0024.470.40%3,022
Aug 12, 202524.8724.9024.8724.9024.370.16%9,232
Aug 11, 202524.8824.8824.8624.8624.330.06%285
Aug 8, 202524.8424.8424.8424.8424.32-0.10%149
Aug 7, 202524.9024.9024.8624.8624.340.04%379
Aug 6, 202524.8424.8724.8324.8624.33-0.12%27,112
Aug 5, 202524.8724.8924.8724.8924.36-1,103
Aug 4, 202524.8424.9024.8424.8924.360.40%606
Aug 1, 202524.7824.7924.7724.7924.260.11%823
Jul 31, 202524.8024.8024.7624.7624.240.08%199
Jul 30, 202524.7424.7424.7424.7424.22-0.19%128
Jul 29, 202524.7724.7924.7424.7924.260.22%878
Jul 28, 202524.6124.7324.6124.7324.21-0.06%1,167
Jul 25, 202524.7424.7424.7424.7424.220.16%93
Jul 24, 202524.7124.7124.7124.7124.19-0.07%890
Jul 23, 202524.7224.7324.7024.7224.20-0.01%1,382
Jul 22, 202524.7324.7324.7324.7324.210.20%97
Jul 21, 202524.6824.6824.6824.6824.160.24%200
Jul 18, 202524.6224.6224.6224.6224.100.13%159
Jul 17, 202524.5924.5924.5824.5824.07-0.02%753