Skip to main content
Cambria Fixed Income Trend ETF (CFIT)
BATS: CFIT · Real-Time Price · USD
25.53
-0.14 (-0.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CFIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4325.5825.4325.5825.58-0.35%97
Apr 27, 202625.6625.6725.6625.6725.67-0.02%2,270
Apr 24, 202625.6825.6925.6625.6825.680.11%20,607
Apr 23, 202625.6525.7325.6425.6525.65-0.11%2,346
Apr 22, 202625.6425.6825.6425.6825.680.38%941
Apr 21, 202625.6125.6225.5725.5825.58-0.34%1,685
Apr 20, 202625.6525.6825.6225.6725.670.08%8,981
Apr 17, 202625.6525.6625.6425.6525.650.28%1,878
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
Feb 4, 202625.5125.5125.4225.4825.20-0.28%1,107
Feb 3, 202625.5625.6025.5025.5625.270.02%2,244
Feb 2, 202625.5625.6025.5525.5525.27-0.04%3,086
Jan 30, 202625.5625.5625.5625.5625.28-0.39%1,312
Jan 29, 202625.6225.6625.6225.6625.37-0.23%1,821
Jan 28, 202625.7025.7325.7025.7225.430.11%7,910
Jan 27, 202625.7125.7125.6825.6925.400.08%2,031
Jan 26, 202625.7125.7125.6425.6725.380.13%11,012
Jan 23, 202625.6225.6525.6125.6425.35-0.05%2,849
Jan 22, 202625.6025.6625.6025.6525.360.29%1,293
Jan 21, 202625.5125.5825.4725.5825.290.58%2,123
Jan 20, 202625.4225.4725.4225.4325.15-0.63%17,940
Jan 16, 202625.5925.6125.5825.5925.31-0.02%3,855
Jan 15, 202625.6425.6525.6025.6025.310.16%3,300
Jan 14, 202625.5625.5625.5625.5625.270.16%320
Jan 13, 202625.5225.5225.5225.5225.230.08%312
Jan 12, 202625.4125.5025.4125.4925.210.19%10,345
Jan 9, 202625.3725.4525.3725.4525.160.35%1,841
Jan 8, 202625.3825.3825.3625.3625.07-0.24%36,967
Jan 7, 202625.4625.4625.4225.4225.13-0.06%1,704
Jan 6, 202625.4125.4325.4125.4325.150.30%339
Jan 5, 202625.3425.3525.3425.3525.070.38%1,048
Jan 2, 202625.2125.2625.1825.2624.980.47%3,293
Dec 31, 202525.2025.2025.1425.1424.86-0.44%1,345
Dec 30, 202525.2225.2525.2225.2524.970.09%689
Dec 29, 202525.0925.2325.0925.2324.95-0.04%3,447
Dec 26, 202525.2625.2625.2325.2424.95-0.17%1,350
Dec 24, 202525.2425.2825.2425.2825.000.20%358
Dec 23, 202525.2025.2325.1925.2324.95-0.02%980
Dec 22, 202525.2425.2525.2425.2424.950.16%1,645
Dec 19, 202525.1625.2025.1625.2024.910.10%1,420
Dec 18, 202525.1725.1825.1225.1724.890.24%12,929
Dec 17, 202525.1425.1425.1025.1124.75-0.31%2,609
Dec 16, 202525.1425.1925.1425.1924.830.17%574
Dec 15, 202525.1625.1625.1525.1524.78-0.16%767
Dec 12, 202525.2625.2625.1925.1924.82-0.52%1,598
Dec 11, 202525.3125.3225.3025.3224.950.12%2,727
Dec 10, 202525.1925.2925.1925.2924.920.34%2,036
Dec 9, 202525.1925.2425.1825.2024.840.02%4,026
Dec 8, 202525.2325.2325.1425.2024.83-0.12%2,213
Dec 5, 202525.2625.2825.2125.2324.86-0.15%5,549
Dec 4, 202525.2225.2825.2225.2624.90-0.02%2,363
Dec 3, 202525.2225.2725.2125.2724.900.23%8,165