Cambiar Aggressive Value ETF (CAMX)

CAMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.61	31.61	31.61	31.61	31.61	0.25%	119
Mar 10, 2026	31.54	31.54	31.54	31.54	31.54	-0.84%	18
Mar 9, 2026	31.80	31.80	31.80	31.80	31.80	0.55%	19
Mar 6, 2026	31.44	31.63	31.44	31.63	31.63	-1.27%	709
Mar 5, 2026	32.30	32.31	32.01	32.04	32.04	-2.19%	1,012
Mar 4, 2026	32.56	32.76	32.56	32.75	32.75	0.51%	6,633
Mar 3, 2026	32.59	32.69	32.59	32.59	32.59	-1.72%	1,694
Mar 2, 2026	33.16	33.16	33.16	33.16	33.16	-1.06%	38
Feb 27, 2026	33.51	33.51	33.51	33.51	33.51	-0.10%	12
Feb 26, 2026	33.55	33.55	33.55	33.55	33.54	0.40%	107
Feb 25, 2026	33.41	33.41	33.41	33.41	33.41	-1.02%	16
Feb 24, 2026	33.76	33.76	33.76	33.76	33.76	0.33%	13
Feb 23, 2026	33.65	33.65	33.65	33.65	33.64	-1.45%	32
Feb 20, 2026	34.14	34.14	34.14	34.14	34.14	0.59%	92
Feb 19, 2026	33.94	33.94	33.94	33.94	33.94	-0.69%	8
Feb 18, 2026	34.18	34.18	34.18	34.18	34.18	0.98%	47
Feb 17, 2026	33.85	33.85	33.85	33.85	33.85	-0.04%	226
Feb 13, 2026	33.86	33.86	33.86	33.86	33.86	0.02%	19
Feb 12, 2026	33.85	33.85	33.85	33.85	33.85	-1.17%	183
Feb 11, 2026	34.17	34.28	34.17	34.25	34.25	-0.08%	1,258
Feb 10, 2026	33.75	34.28	33.75	34.28	34.28	1.19%	307
Feb 9, 2026	33.87	33.87	33.87	33.87	33.87	0.03%	45
Feb 6, 2026	33.87	33.87	33.87	33.87	33.87	1.61%	16
Feb 5, 2026	33.33	33.33	33.33	33.33	33.33	-0.79%	52
Feb 4, 2026	33.60	33.60	33.60	33.60	33.60	1.07%	19
Feb 3, 2026	33.29	33.32	33.24	33.24	33.24	-0.38%	7,936
Feb 2, 2026	33.37	33.37	33.37	33.37	33.36	0.79%	144
Jan 30, 2026	33.10	33.10	33.10	33.10	33.10	-0.43%	139
Jan 29, 2026	33.25	33.25	33.25	33.25	33.25	0.74%	14
Jan 28, 2026	32.99	33.00	32.99	33.00	33.00	0.10%	317
Jan 27, 2026	32.97	32.97	32.97	32.97	32.97	-1.20%	21
Jan 26, 2026	33.37	33.37	33.37	33.37	33.37	0.36%	23
Jan 23, 2026	33.25	33.25	33.25	33.25	33.25	-0.33%	144
Jan 22, 2026	33.36	33.36	33.36	33.36	33.36	0.42%	201
Jan 21, 2026	33.07	33.27	33.03	33.22	33.22	1.38%	828
Jan 20, 2026	32.77	32.77	32.77	32.77	32.77	-1.35%	98
Jan 16, 2026	33.50	33.50	33.22	33.22	33.22	-0.20%	195
Jan 15, 2026	33.25	33.29	33.25	33.29	33.29	0.35%	329
Jan 14, 2026	33.15	33.17	33.07	33.17	33.17	0.52%	375
Jan 13, 2026	33.00	33.00	33.00	33.00	33.00	-0.18%	13
Jan 12, 2026	32.93	33.06	32.93	33.06	33.06	0.12%	1,743
Jan 9, 2026	32.98	33.02	32.98	33.02	33.02	0.47%	266
Jan 8, 2026	32.82	32.87	32.82	32.87	32.87	1.45%	155
Jan 7, 2026	32.58	32.58	32.40	32.40	32.40	-1.30%	1,304
Jan 6, 2026	32.56	32.82	32.56	32.82	32.82	1.73%	6,250
Jan 5, 2026	31.84	32.28	31.84	32.27	32.27	1.65%	978
Jan 2, 2026	31.71	31.74	31.71	31.74	31.74	0.72%	165
Dec 31, 2025	31.58	31.58	31.52	31.52	31.51	-0.63%	173
Dec 30, 2025	31.71	31.71	31.71	31.71	31.71	-1.40%	61
Dec 29, 2025	32.16	32.16	32.16	32.16	31.68	-0.26%	24

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.