Skip to main content
Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.45
-0.20 (-0.77%)
Mar 6, 2026, 4:00 PM EST - Market closed

CFIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4925.5325.4525.4525.45-0.78%18,042
Mar 5, 202625.7325.7325.6125.6525.65-0.55%1,933
Mar 4, 202625.7425.8025.7425.8025.800.41%3,057
Mar 3, 202625.6125.7425.5725.6925.69-0.77%645
Mar 2, 202625.8125.8925.8125.8925.890.02%2,704
Feb 27, 202625.9025.9025.8625.8925.89-0.24%2,337
Feb 26, 202625.9225.9525.8625.9525.95-0.05%30,183
Feb 25, 202625.9425.9625.9225.9625.960.29%21,311
Feb 24, 202625.8825.9125.8725.8925.880.17%9,532
Feb 23, 202625.9025.9025.8425.8425.84-0.23%1,627
Feb 20, 202625.9325.9325.8625.9025.90-0.02%18,539
Feb 19, 202625.8725.9125.8725.9125.91-0.10%439
Feb 18, 202625.9725.9725.8725.9325.930.08%16,654
Feb 17, 202626.0126.0125.8525.9125.910.22%825
Feb 13, 202625.8325.8925.8325.8525.850.43%684
Feb 12, 202625.8025.8025.7225.7425.740.04%2,246
Feb 11, 202625.7325.7325.7225.7325.73-0.11%601
Feb 10, 202625.7825.7925.7625.7625.760.12%2,777
Feb 9, 202625.6725.7325.6725.7325.730.28%1,420
Feb 6, 202625.5125.6625.5125.6525.650.92%31,593
Feb 5, 202625.4325.4825.4225.4225.42-0.25%706
Feb 4, 202625.5125.5125.4225.4825.48-0.28%1,107
Feb 3, 202625.5625.6025.5025.5625.560.02%2,244
Feb 2, 202625.5625.6025.5525.5525.55-0.04%3,086
Jan 30, 202625.5625.5625.5625.5625.56-0.39%1,312
Jan 29, 202625.6225.6625.6225.6625.66-0.23%1,821
Jan 28, 202625.7025.7325.7025.7225.720.11%7,910
Jan 27, 202625.7125.7125.6825.6925.690.08%2,031
Jan 26, 202625.7125.7125.6425.6725.670.13%11,012
Jan 23, 202625.6225.6525.6125.6425.64-0.05%2,849
Jan 22, 202625.6025.6625.6025.6525.650.29%1,293
Jan 21, 202625.5125.5825.4725.5825.580.58%2,123
Jan 20, 202625.4225.4725.4225.4325.43-0.63%17,940
Jan 16, 202625.5925.6125.5825.5925.59-0.02%3,855
Jan 15, 202625.6425.6525.6025.6025.600.16%3,300
Jan 14, 202625.5625.5625.5625.5625.550.16%320
Jan 13, 202625.5225.5225.5225.5225.520.08%312
Jan 12, 202625.4125.5025.4125.4925.490.19%10,345
Jan 9, 202625.3725.4525.3725.4525.450.35%1,841
Jan 8, 202625.3825.3825.3625.3625.36-0.24%36,967
Jan 7, 202625.4625.4625.4225.4225.42-0.06%1,704
Jan 6, 202625.4125.4325.4125.4325.430.30%339
Jan 5, 202625.3425.3525.3425.3525.350.38%1,048
Jan 2, 202625.2125.2625.1825.2625.260.47%3,293
Dec 31, 202525.2025.2025.1425.1425.14-0.44%1,345
Dec 30, 202525.2225.2525.2225.2525.250.09%689
Dec 29, 202525.0925.2325.0925.2325.23-0.04%3,447
Dec 26, 202525.2625.2625.2325.2425.24-0.17%1,350
Dec 24, 202525.2425.2825.2425.2825.280.20%358
Dec 23, 202525.2025.2325.1925.2325.23-0.02%980
Dec 22, 202525.2425.2525.2425.2425.240.16%1,645
Dec 19, 202525.1625.2025.1625.2025.200.10%1,420
Dec 18, 202525.1725.1825.1225.1725.170.24%12,929
Dec 17, 202525.1425.1425.1025.1125.03-0.31%2,609
Dec 16, 202525.1425.1925.1425.1925.110.17%574
Dec 15, 202525.1625.1625.1525.1525.06-0.16%767
Dec 12, 202525.2625.2625.1925.1925.10-0.52%1,598
Dec 11, 202525.3125.3225.3025.3225.230.12%2,727
Dec 10, 202525.1925.2925.1925.2925.200.34%2,036
Dec 9, 202525.1925.2425.1825.2025.120.02%4,026
Dec 8, 202525.2325.2325.1425.2025.11-0.12%2,213
Dec 5, 202525.2625.2825.2125.2325.14-0.15%5,549
Dec 4, 202525.2225.2825.2225.2625.18-0.02%2,363
Dec 3, 202525.2225.2725.2125.2725.180.23%8,165
Dec 2, 202525.1925.2325.1825.2125.130.16%12,628
Dec 1, 202525.1825.2125.1725.1725.09-0.60%834
Nov 28, 202525.3125.3225.3125.3225.240.13%735
Nov 26, 202525.1725.2925.1725.2925.210.45%11,051
Nov 25, 202525.0925.1725.0925.1725.090.35%1,315
Nov 24, 202525.0825.0825.0825.0825.000.78%355
Nov 21, 202524.8924.8924.8924.8924.810.23%1,455
Nov 20, 202524.9324.9324.8324.8324.75-0.54%612
Nov 19, 202525.0225.0224.9724.9724.89-0.05%2,487
Nov 18, 202524.9925.0224.9724.9824.900.03%1,621
Nov 17, 202525.0325.0624.9824.9824.89-0.22%2,346
Nov 14, 202525.0325.0325.0325.0324.95-0.15%461
Nov 13, 202525.2425.2425.0725.0724.99-1.10%1,512
Nov 12, 202525.3425.3525.3425.3525.27-0.15%755
Nov 11, 202525.3825.3925.3825.3925.300.02%1,113
Nov 10, 202525.3725.3825.3725.3825.300.42%407
Nov 7, 202525.1625.2825.1625.2825.190.05%2,475
Nov 6, 202525.2825.2925.2625.2625.18-0.13%1,482
Nov 5, 202525.3025.3125.3025.3025.210.19%1,134
Nov 4, 202525.2725.2725.2525.2525.17-0.50%493
Nov 3, 202525.4125.4125.3525.3825.29-0.13%1,545
Oct 31, 202525.4225.4225.4125.4125.330.08%1,363
Oct 30, 202525.4725.4725.3925.3925.30-0.49%1,081
Oct 29, 202525.6325.6325.5125.5125.43-0.32%884
Oct 28, 202525.6225.6225.6025.6025.51-0.10%186
Oct 27, 202525.5425.6225.5425.6225.540.51%1,109
Oct 24, 202525.4825.4925.4725.4925.410.59%2,751
Oct 23, 202525.3625.3825.3425.3425.26-0.08%1,876
Oct 22, 202525.4325.4325.3025.3625.28-0.38%933
Oct 21, 202525.5025.5025.4525.4625.38-0.05%2,615
Oct 20, 202525.4525.4725.4525.4725.390.53%1,347
Oct 17, 202525.3125.3425.2725.3425.25-0.05%5,047
Oct 16, 202525.4225.4325.3525.3525.27-0.24%5,916
Oct 15, 202525.4925.4925.3525.4125.330.31%7,095
Oct 14, 202525.2725.3825.2725.3325.250.16%3,930
Oct 13, 202525.2325.3025.2325.2925.210.79%1,145