Skip to main content
Cambiar Aggressive Value ETF (CAMX)
NYSEARCA: CAMX · Real-Time Price · USD
30.67
-0.54 (-1.73%)
Feb 27, 2025, 10:21 AM EST - Market closed

CAMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202530.9030.9430.9030.9430.94-0.80%108
Feb 25, 202531.0731.1931.0731.1931.19-0.02%107
Feb 24, 202531.2231.3031.2031.2031.20-0.05%774
Feb 21, 202531.1931.2131.1931.2131.21-1.55%117
Feb 20, 202531.5231.7131.5231.7131.710.03%1,011
Feb 19, 202531.4731.7031.4731.7031.700.40%435
Feb 18, 202531.5231.5731.5231.5731.570.54%241
Feb 14, 202531.4031.4031.4031.4031.400.49%34
Feb 13, 202531.0131.2531.0131.2531.250.90%1,063
Feb 12, 202530.6430.9930.6430.9730.970.20%723
Feb 11, 202530.9530.9530.9130.9130.910.20%404
Feb 10, 202530.8530.8530.8530.8530.850.41%74
Feb 7, 202530.8030.8030.7230.7230.72-0.16%174
Feb 6, 202530.7030.7730.7030.7730.770.02%1,585
Feb 5, 202530.6030.7730.6030.7630.76-0.12%5,231
Feb 4, 202530.8030.8030.8030.8030.800.67%256
Feb 3, 202530.3630.6030.3630.6030.60-0.46%182
Jan 31, 202530.8030.8030.7430.7430.74-0.94%368
Jan 30, 202530.8031.0430.8031.0331.030.21%583
Jan 29, 202531.0131.0130.9230.9630.96-0.34%969
Jan 28, 202531.0731.0731.0731.0731.07-0.40%12
Jan 27, 202531.1931.1931.1931.1931.190.05%106
Jan 24, 202531.1831.1831.1831.1831.18-0.09%75
Jan 23, 202531.2131.2131.2131.2131.211.07%236
Jan 22, 202530.9130.9130.8830.8830.88-0.13%662
Jan 21, 202530.4930.9230.4930.9230.921.43%5,609
Jan 17, 202530.4330.4830.3930.4830.480.51%5,596
Jan 16, 202530.1330.3330.1330.3330.330.60%329
Jan 15, 202530.1630.1930.0630.1430.140.98%552
Jan 14, 202529.8529.8529.8529.8529.850.41%426
Jan 13, 202529.6529.7429.6529.7329.730.31%1,319
Jan 10, 202529.6429.6429.6429.6429.64-0.47%196
Jan 8, 202529.6429.7829.6329.7829.78-0.23%205
Jan 7, 202530.0730.1129.8529.8529.850.29%1,210
Jan 6, 202529.9330.0229.7629.7629.760.92%768
Jan 3, 202529.4929.4929.4929.4929.490.58%71
Jan 2, 202529.3729.3729.3229.3229.320.04%209
Dec 31, 202429.2729.3129.2729.3029.30-0.03%215
Dec 30, 202429.3129.3129.3129.3129.31-2.09%25
Dec 27, 202429.8929.9429.8929.9429.55-0.60%326
Dec 26, 202430.1230.1230.1230.1229.720.05%46
Dec 24, 202429.9530.1029.9530.1029.710.73%240
Dec 23, 202429.6629.8829.5529.8829.490.68%337
Dec 20, 202429.4029.7929.4029.6829.290.88%522
Dec 19, 202429.4429.5229.4029.4229.04-0.47%2,226
Dec 18, 202429.5629.5629.5629.5629.17-1.75%131
Dec 17, 202430.0930.0930.0930.0929.69-0.27%90
Dec 16, 202430.3030.3830.1730.1729.77-0.74%5,557
Dec 13, 202430.4530.4530.3930.3929.99-0.09%1,734
Dec 12, 202430.5230.5230.4230.4230.02-0.34%1,202
Dec 11, 202430.5230.5230.5230.5230.13-0.01%14
Dec 10, 202430.5330.5330.5330.5330.13-0.23%16
Dec 9, 202430.6030.6030.6030.6030.20-0.16%26
Dec 6, 202430.6530.6530.6530.6530.25-0.54%8
Dec 5, 202430.9230.9230.8130.8130.41-0.38%322
Dec 4, 202430.9330.9330.9330.9330.530.02%43
Dec 3, 202430.9730.9730.9230.9230.52-0.29%281
Dec 2, 202431.0131.0131.0131.0130.610.29%28
Nov 29, 202430.9630.9630.9230.9230.520.72%9,015
Nov 27, 202430.7030.7030.7030.7030.300.34%9
Nov 26, 202430.6030.6030.6030.6030.20-0.60%21
Nov 25, 202430.5930.7830.5930.7830.381.07%262
Nov 22, 202430.4630.4630.4630.4630.060.64%18
Nov 21, 202430.2630.2630.2630.2629.870.76%9
Nov 20, 202430.0330.0330.0330.0329.640.15%6
Nov 19, 202429.9929.9929.9929.9929.60-0.10%14
Nov 18, 202430.0030.0230.0030.0229.630.36%188
Nov 15, 202429.9129.9129.9129.9129.52-1.01%60
Nov 14, 202430.2230.2230.2230.2229.82-0.18%5
Nov 13, 202430.2730.2730.2730.2729.87-0.37%41
Nov 12, 202430.3830.3830.3830.3829.99-0.83%150
Nov 11, 202430.5630.6430.5630.6430.241.20%304
Nov 8, 202430.2830.2830.2830.2829.88-0.50%54
Nov 7, 202430.4330.4330.4330.4330.030.05%103
Nov 6, 202430.4130.4130.4130.4130.011.75%219
Nov 5, 202429.8929.8929.8929.8929.500.74%240
Nov 4, 202429.6729.6729.6729.6729.28-0.24%84
Nov 1, 202429.6829.8229.6129.7429.350.64%3,802
Oct 31, 202429.5529.5529.5529.5529.17-1.67%56
Oct 30, 202430.0530.0530.0530.0529.660.25%5
Oct 29, 202429.9829.9829.9829.9829.590.15%144
Oct 28, 202429.9329.9329.9329.9329.540.40%163
Oct 25, 202429.8129.8129.8129.8129.42-0.30%4
Oct 24, 202429.9029.9029.9029.9029.510.63%3
Oct 23, 202429.6629.7229.6529.7229.33-0.27%1,057
Oct 22, 202429.8029.8029.8029.8029.410.17%7
Oct 21, 202429.8329.8329.7529.7529.36-1.13%106
Oct 18, 202430.0930.0930.0930.0929.690.06%7
Oct 17, 202430.0730.0730.0730.0729.68-0.33%4
Oct 16, 202430.0730.1730.0730.1729.780.77%439
Oct 15, 202429.9429.9429.9429.9429.55-1.18%7
Oct 14, 202430.1830.3030.1830.3029.900.89%609
Oct 11, 202430.0330.0330.0330.0329.631.21%9
Oct 10, 202429.6729.6729.5829.6729.28-0.20%1,117
Oct 9, 202429.4829.7329.4629.7329.340.50%1,519
Oct 8, 202429.5829.5829.5829.5829.19-0.14%5
Oct 7, 202429.6729.6729.6229.6229.24-0.59%254
Oct 4, 202429.8029.8029.8029.8029.410.85%7
Oct 3, 202429.5729.5729.5529.5529.16-0.75%109
Oct 2, 202429.8729.8729.7729.7729.38-0.40%104