Cambiar Aggressive Value ETF (CAMX)
NYSEARCA: CAMX · Real-Time Price · USD
30.65
+0.09 (0.31%)
Jun 18, 2025, 4:00 PM - Market closed
CAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 30.76 | 30.80 | 30.65 | 30.65 | 30.65 | 0.31% | 354 |
| Jun 17, 2025 | 30.67 | 30.67 | 30.56 | 30.56 | 30.56 | -0.87% | 114 |
| Jun 16, 2025 | 30.87 | 30.87 | 30.82 | 30.82 | 30.82 | 1.05% | 219 |
| Jun 13, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.67% | 106 |
| Jun 12, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.34% | 110 |
| Jun 11, 2025 | 31.08 | 31.08 | 30.92 | 30.92 | 30.92 | -0.74% | 397 |
| Jun 10, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.70% | 176 |
| Jun 9, 2025 | 30.89 | 30.93 | 30.89 | 30.93 | 30.93 | 0.88% | 113 |
| Jun 6, 2025 | 30.44 | 30.66 | 30.44 | 30.66 | 30.66 | 1.30% | 4,318 |
| Jun 5, 2025 | 30.40 | 30.40 | 30.27 | 30.27 | 30.27 | -0.39% | 417 |
| Jun 4, 2025 | 30.45 | 30.45 | 30.38 | 30.38 | 30.38 | 0.56% | 2,749 |
| Jun 3, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.76% | 50 |
| Jun 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.13% | 19 |
| May 30, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.04% | 141 |
| May 29, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.31% | 6 |
| May 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.58% | 13 |
| May 27, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.71% | 21 |
| May 23, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.60% | 33 |
| May 22, 2025 | 29.86 | 29.89 | 29.79 | 29.79 | 29.79 | -0.65% | 480 |
| May 21, 2025 | 30.33 | 30.37 | 29.99 | 29.99 | 29.99 | -1.89% | 614 |
| May 20, 2025 | 30.68 | 30.68 | 30.56 | 30.56 | 30.56 | -0.15% | 177 |
| May 19, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.07% | 59 |
| May 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.20% | 60 |
| May 15, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.59% | 5 |
| May 14, 2025 | 30.14 | 30.14 | 30.09 | 30.09 | 30.09 | -1.15% | 270 |
| May 13, 2025 | 30.44 | 30.47 | 30.44 | 30.44 | 30.44 | 0.03% | 213 |
| May 12, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 2.96% | 29 |
| May 9, 2025 | 29.71 | 29.71 | 29.54 | 29.55 | 29.55 | -0.23% | 2,681 |
| May 8, 2025 | 29.76 | 29.76 | 29.62 | 29.62 | 29.62 | 0.73% | 255 |
| May 7, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.04% | 56 |
| May 6, 2025 | 29.47 | 29.47 | 29.40 | 29.40 | 29.40 | -0.77% | 147 |
| May 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.08% | 6 |
| May 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.99% | 216 |
| May 1, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.23% | 6 |
| Apr 30, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.59% | 6 |
| Apr 29, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.39% | 8 |
| Apr 28, 2025 | 28.72 | 28.85 | 28.68 | 28.85 | 28.85 | 0.49% | 1,313 |
| Apr 25, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.13% | 45 |
| Apr 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.77% | 3 |
| Apr 23, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.51% | 8 |
| Apr 22, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.91% | 12 |
| Apr 21, 2025 | 27.63 | 27.66 | 27.58 | 27.58 | 27.58 | -1.72% | 1,457 |
| Apr 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.56% | 31 |
| 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 |