Cambiar Aggressive Value ETF (CAMX)
NYSEARCA: CAMX · Real-Time Price · USD
27.90
-0.42 (-1.48%)
Apr 16, 2025, 4:00 PM EDT - Market closed
CAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.97% | 2 |
| Apr 15, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.51% | 10 |
| Apr 14, 2025 | 28.28 | 28.32 | 28.19 | 28.32 | 28.32 | 1.13% | 905 |
| Apr 11, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.10% | 11 |
| Apr 10, 2025 | 28.18 | 28.18 | 27.70 | 27.70 | 27.70 | -3.66% | 108 |
| Apr 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 7.59% | 82 |
| Apr 8, 2025 | 27.26 | 27.26 | 26.72 | 26.72 | 26.72 | -1.59% | 277 |
| Apr 7, 2025 | 26.45 | 27.16 | 26.45 | 27.16 | 27.16 | -0.17% | 629 |
| Apr 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.12% | 84 |
| Apr 3, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -4.21% | 87 |
| Apr 2, 2025 | 30.18 | 30.25 | 30.18 | 30.25 | 30.25 | 0.62% | 155 |
| Apr 1, 2025 | 29.98 | 30.06 | 29.98 | 30.06 | 30.06 | -0.12% | 1,347 |
| Mar 31, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.42% | 7 |
| Mar 28, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.60% | 8 |
| Mar 27, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.70% | 4 |
| Mar 26, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.17% | 70 |
| Mar 25, 2025 | 30.88 | 30.88 | 30.73 | 30.73 | 30.73 | -0.32% | 123 |
| Mar 24, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.11% | 6 |
| Mar 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.42% | 14 |
| Mar 20, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.12% | 8 |
| Mar 19, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.79% | 3 |
| Mar 18, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.24% | 46 |
| Mar 17, 2025 | 29.99 | 30.49 | 29.99 | 30.49 | 30.49 | 1.21% | 305 |
| Mar 14, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 2.00% | 129 |
| Mar 13, 2025 | 29.67 | 29.67 | 29.53 | 29.53 | 29.53 | -1.05% | 116 |
| Mar 12, 2025 | 29.63 | 29.96 | 29.61 | 29.85 | 29.85 | -0.61% | 7,224 |
| Mar 11, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.11% | 8 |
| Mar 10, 2025 | 30.31 | 30.37 | 30.28 | 30.37 | 30.37 | -1.81% | 527 |
| Mar 7, 2025 | 30.74 | 30.93 | 30.74 | 30.93 | 30.93 | 0.62% | 219 |
| Mar 6, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.41% | 39 |
| Mar 5, 2025 | 30.85 | 30.89 | 30.85 | 30.86 | 30.86 | 1.49% | 345 |
| Mar 4, 2025 | 30.21 | 30.41 | 30.21 | 30.41 | 30.41 | -0.69% | 118 |
| Mar 3, 2025 | 31.03 | 31.03 | 30.62 | 30.62 | 30.62 | -1.03% | 230 |
| Feb 28, 2025 | 30.59 | 30.94 | 30.59 | 30.94 | 30.94 | 0.87% | 1,719 |
| Feb 27, 2025 | 30.97 | 30.97 | 30.67 | 30.67 | 30.67 | -0.87% | 188 |
| Feb 26, 2025 | 30.90 | 30.94 | 30.90 | 30.94 | 30.94 | -0.80% | 108 |
| Feb 25, 2025 | 31.07 | 31.19 | 31.07 | 31.19 | 31.19 | -0.02% | 107 |
| Feb 24, 2025 | 31.22 | 31.30 | 31.20 | 31.20 | 31.20 | -0.05% | 774 |
| Feb 21, 2025 | 31.19 | 31.21 | 31.19 | 31.21 | 31.21 | -1.55% | 117 |
| Feb 20, 2025 | 31.52 | 31.71 | 31.52 | 31.71 | 31.71 | 0.03% | 1,011 |
| Feb 19, 2025 | 31.47 | 31.70 | 31.47 | 31.70 | 31.70 | 0.40% | 435 |
| Feb 18, 2025 | 31.52 | 31.57 | 31.52 | 31.57 | 31.57 | 0.54% | 241 |
| Feb 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.49% | 34 |
| Feb 13, 2025 | 31.01 | 31.25 | 31.01 | 31.25 | 31.25 | 0.90% | 1,063 |
| Feb 12, 2025 | 30.64 | 30.99 | 30.64 | 30.97 | 30.97 | 0.20% | 723 |
| Feb 11, 2025 | 30.95 | 30.95 | 30.91 | 30.91 | 30.91 | 0.20% | 404 |
| Feb 10, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.41% | 74 |
| Feb 7, 2025 | 30.80 | 30.80 | 30.72 | 30.72 | 30.72 | -0.16% | 174 |
| Feb 6, 2025 | 30.70 | 30.77 | 30.70 | 30.77 | 30.77 | 0.02% | 1,585 |
| Feb 5, 2025 | 30.60 | 30.77 | 30.60 | 30.76 | 30.76 | -0.12% | 5,231 |