Cambria Fixed Income Trend ETF (NY:CFIT)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	25.22	25.44	25.22	25.44	1,025	+0.07(+0.29%)
Mar 18, 2026	25.48	25.48	25.37	25.37	1,311	-0.13(-0.53%)
Mar 17, 2026	25.50	25.50	25.50	25.50	126	+0.11(+0.42%)
Mar 16, 2026	25.44	25.44	25.39	25.39	871	+0.16(+0.63%)
Mar 13, 2026	25.44	25.44	25.24	25.24	2,082	-0.07(-0.29%)
Mar 12, 2026	25.43	25.45	25.31	25.31	752	-0.22(-0.85%)
Mar 11, 2026	25.63	25.63	25.52	25.52	2,207	-0.06(-0.25%)
Mar 10, 2026	25.66	25.71	25.59	25.59	633	-0.03(-0.12%)
Mar 09, 2026	25.37	25.62	25.36	25.62	1,651	+0.17(+0.66%)
Mar 06, 2026	25.49	25.53	25.45	25.45	18,042	-0.20(-0.78%)
Mar 05, 2026	25.73	25.73	25.61	25.65	1,933	-0.14(-0.55%)
Mar 04, 2026	25.74	25.80	25.74	25.80	3,058	+0.11(+0.41%)
Mar 03, 2026	25.61	25.74	25.57	25.69	645	-0.20(-0.77%)
Mar 02, 2026	25.81	25.89	25.81	25.89	2,704	+0.00(+0.02%)
Feb 27, 2026	25.90	25.90	25.86	25.89	2,337	-0.06(-0.24%)
Feb 26, 2026	25.92	25.95	25.86	25.95	30,183	-0.01(-0.05%)
Feb 25, 2026	25.93	25.96	25.92	25.96	21,311	+0.08(+0.29%)
Feb 24, 2026	25.88	25.91	25.86	25.88	9,532	+0.04(+0.17%)
Feb 23, 2026	25.90	25.90	25.84	25.84	1,627	-0.06(-0.23%)
Feb 20, 2026	25.93	25.93	25.86	25.90	18,539	-0.01(-0.02%)
Feb 19, 2026	25.87	25.91	25.87	25.91	439	-0.02(-0.10%)
Feb 18, 2026	25.97	25.97	25.87	25.93	16,654	+0.02(+0.09%)
Feb 17, 2026	26.01	26.01	25.85	25.91	825	+0.06(+0.22%)
Feb 13, 2026	25.83	25.89	25.83	25.85	684	+0.11(+0.43%)
Feb 12, 2026	25.80	25.80	25.72	25.74	2,246	+0.01(+0.04%)
Feb 11, 2026	25.73	25.73	25.72	25.73	601	-0.03(-0.11%)
Feb 10, 2026	25.77	25.79	25.76	25.76	2,777	+0.03(+0.12%)
Feb 09, 2026	25.67	25.73	25.67	25.73	1,420	+0.07(+0.28%)
Feb 06, 2026	25.51	25.66	25.51	25.65	31,593	+0.23(+0.92%)
Feb 05, 2026	25.43	25.48	25.42	25.42	706	-0.06(-0.25%)
Feb 04, 2026	25.51	25.51	25.42	25.48	1,107	-0.07(-0.28%)
Feb 03, 2026	25.56	25.60	25.50	25.55	2,244	+0.00(+0.02%)
Feb 02, 2026	25.56	25.60	25.55	25.55	3,086	-0.01(-0.04%)
Jan 30, 2026	25.56	25.56	25.56	25.56	1,312	-0.10(-0.39%)
Jan 29, 2026	25.62	25.66	25.62	25.66	1,821	-0.06(-0.23%)
Jan 28, 2026	25.70	25.73	25.70	25.72	7,910	+0.03(+0.11%)
Jan 27, 2026	25.71	25.71	25.68	25.69	2,031	+0.02(+0.08%)
Jan 26, 2026	25.71	25.71	25.64	25.67	11,012	+0.03(+0.13%)
Jan 23, 2026	25.62	25.65	25.61	25.64	2,849	-0.01(-0.05%)
Jan 22, 2026	25.59	25.66	25.59	25.65	1,293	+0.07(+0.29%)
Jan 21, 2026	25.51	25.58	25.47	25.58	2,123	+0.15(+0.58%)
Jan 20, 2026	25.42	25.47	25.42	25.43	17,940	-0.16(-0.63%)
Jan 16, 2026	25.59	25.61	25.58	25.59	3,855	-0.00(-0.02%)
Jan 15, 2026	25.64	25.65	25.59	25.59	3,300	+0.04(+0.16%)
Jan 14, 2026	25.55	25.55	25.55	25.55	320	+0.04(+0.16%)
Jan 13, 2026	25.52	25.52	25.52	25.52	312	+0.02(+0.08%)
Jan 12, 2026	25.41	25.50	25.41	25.49	10,345	+0.05(+0.19%)
Jan 09, 2026	25.37	25.45	25.37	25.45	1,841	+0.09(+0.36%)
Jan 08, 2026	25.38	25.38	25.36	25.36	36,967	-0.06(-0.24%)
Jan 07, 2026	25.46	25.46	25.41	25.41	1,704	-0.01(-0.06%)
Jan 06, 2026	25.41	25.43	25.41	25.43	339	+0.08(+0.30%)
Jan 05, 2026	25.34	25.35	25.34	25.35	1,048	+0.10(+0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.