MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CFIT — Cambria Fixed Income Trend ETF
Cboe BZXCambria Fixed Income Trend ETF
$25.22
+0.02(+0.06%)
- O
- 25.26
- H
- 25.26
- L
- 25.20
- V
- 123.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.22
Period Return+3.76%
Period High$26.45
Period Low$24.21
Avg Daily Volume8.3K
Total Trading Days365
CFIT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.26 | $25.26 | $25.20 | $25.22 | +$0.02 | +0.06% | 123,928 | $25.25 | $25.20 $25.26 |
| Oct 1, 2026 | $25.15 | $25.20 | $25.15 | $25.20 | +$0.00 | +0.00% | 50,542 | $25.16 | $25.15 $25.20 |
| Sep 30, 2026 | $25.22 | $25.22 | $25.19 | $25.20 | $-0.01 | -0.04% | 13,244 | $25.20 | $25.19 $25.22 |
| Sep 29, 2026 | $25.20 | $25.24 | $25.18 | $25.21 | +$0.01 | +0.03% | 15,070 | $25.20 | $25.18 $25.24 |
| Sep 28, 2026 | $25.21 | $25.21 | $25.17 | $25.20 | $-0.09 | -0.34% | 11,618 | $25.18 | $25.17 $25.21 |
| Sep 25, 2026 | $25.28 | $25.29 | $25.25 | $25.29 | +$0.00 | +0.00% | 2,667 | $25.27 | $25.25 $25.29 |
| Sep 24, 2026 | $25.29 | $25.31 | $25.27 | $25.29 | $-0.02 | -0.07% | 2,846 | $25.29 | $25.27 $25.31 |
| Sep 23, 2026 | $25.37 | $25.37 | $25.31 | $25.31 | $-0.18 | -0.70% | 5,867 | $25.33 | $25.31 $25.37 |
| Sep 22, 2026 | $25.47 | $25.49 | $25.47 | $25.49 | +$0.01 | +0.03% | 6,838 | $25.47 | $25.47 $25.49 |
| Sep 21, 2026 | $25.45 | $25.48 | $25.45 | $25.48 | +$0.12 | +0.45% | 12,665 | $25.47 | $25.45 $25.48 |
| Sep 18, 2026 | $25.33 | $25.39 | $25.33 | $25.37 | $-0.34 | -1.30% | 11,617 | $25.37 | $25.33 $25.39 |
| Sep 17, 2026 | $25.66 | $25.70 | $25.66 | $25.70 | +$0.14 | +0.56% | 9,414 | $25.68 | $25.66 $25.70 |
| Sep 16, 2026 | $25.64 | $25.64 | $25.52 | $25.56 | +$0.06 | +0.22% | 12,155 | $25.55 | $25.52 $25.64 |
| Sep 15, 2026 | $25.56 | $25.57 | $25.50 | $25.50 | $-0.10 | -0.39% | 8,641 | $25.54 | $25.50 $25.57 |
| Sep 14, 2026 | $25.62 | $25.66 | $25.60 | $25.60 | $-0.11 | -0.42% | 2,606 | $25.64 | $25.60 $25.66 |
| Sep 11, 2026 | $25.75 | $25.75 | $25.69 | $25.71 | +$0.02 | +0.08% | 7,643 | $25.72 | $25.69 $25.75 |
| Sep 10, 2026 | $25.74 | $25.74 | $25.69 | $25.69 | $-0.16 | -0.62% | 8,373 | $25.71 | $25.69 $25.74 |
| Sep 9, 2026 | $25.89 | $25.89 | $25.84 | $25.85 | $-0.07 | -0.27% | 13,805 | $25.88 | $25.84 $25.89 |
| Sep 8, 2026 | $25.86 | $25.95 | $25.86 | $25.92 | +$0.06 | +0.21% | 11,843 | $25.90 | $25.86 $25.95 |
| Sep 4, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | +$0.06 | +0.21% | 493 | $25.86 | $25.87 $25.87 |
| Sep 3, 2026 | $25.78 | $25.84 | $25.76 | $25.81 | +$0.07 | +0.27% | 14,849 | $25.80 | $25.76 $25.84 |
| Sep 2, 2026 | $25.68 | $25.74 | $25.68 | $25.74 | +$0.05 | +0.19% | 6,307 | $25.71 | $25.68 $25.74 |
| Sep 1, 2026 | $25.73 | $25.73 | $25.69 | $25.69 | $-0.12 | -0.46% | 1,851 | $25.71 | $25.69 $25.73 |
| Aug 31, 2026 | $25.76 | $25.81 | $25.76 | $25.81 | $-0.04 | -0.15% | 1,309 | $25.77 | $25.76 $25.81 |
| Aug 28, 2026 | $25.90 | $25.90 | $25.85 | $25.85 | $-0.11 | -0.43% | 193 | $25.88 | $25.85 $25.90 |
| Aug 27, 2026 | $25.96 | $25.98 | $25.95 | $25.96 | +$0.03 | +0.10% | 15,486 | $25.96 | $25.95 $25.98 |
| Aug 26, 2026 | $25.64 | $25.95 | $25.64 | $25.94 | $-0.03 | -0.10% | 5,579 | $25.89 | $25.64 $25.95 |
| Aug 25, 2026 | $25.91 | $25.96 | $25.91 | $25.96 | +$0.10 | +0.39% | 6,294 | $25.93 | $25.91 $25.96 |
| Aug 24, 2026 | $25.83 | $25.87 | $25.80 | $25.86 | $-0.01 | -0.04% | 4,658 | $25.83 | $25.80 $25.87 |
| Aug 21, 2026 | $25.89 | $25.89 | $25.87 | $25.87 | +$0.02 | +0.08% | 3,609 | $25.88 | $25.87 $25.89 |