Cambiar Aggressive Value ETF (CAMX)
NYSEARCA: CAMX · Real-Time Price · USD
31.71
+0.36 (1.15%)
At close: Oct 20, 2025, 4:00 PM EDT
31.71
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:10 PM EDT
CAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.32 | 31.35 | 31.31 | 31.35 | 31.35 | 0.69% | 977 |
| Oct 16, 2025 | 31.35 | 31.35 | 31.13 | 31.13 | 31.13 | -0.16% | 159 |
| Oct 15, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.10% | 17 |
| Oct 14, 2025 | 31.01 | 31.15 | 31.01 | 31.15 | 31.15 | 0.87% | 2,233 |
| Oct 13, 2025 | 30.72 | 30.89 | 30.72 | 30.89 | 30.89 | 1.07% | 277 |
| Oct 10, 2025 | 30.71 | 30.71 | 30.56 | 30.56 | 30.56 | -2.34% | 445 |
| Oct 9, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.99% | 18 |
| Oct 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.65% | 23 |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.37% | 25 |
| Oct 6, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.03% | 22 |
| Oct 3, 2025 | 31.67 | 31.67 | 31.53 | 31.53 | 31.53 | 0.77% | 140 |
| Oct 2, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.17% | 54 |
| Oct 1, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.14% | 62 |
| Sep 30, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.44% | 75 |
| Sep 29, 2025 | 31.28 | 31.33 | 31.28 | 31.33 | 31.33 | 0.18% | 210 |
| Sep 26, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.85% | 541 |
| Sep 25, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.19% | 45 |
| Sep 24, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.29 | 0.23% | 10 |
| Sep 23, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.22 | -0.08% | 217 |
| Sep 22, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.24 | 0.02% | 115 |
| Sep 19, 2025 | 31.32 | 31.33 | 31.30 | 31.33 | 31.24 | -0.12% | 1,367 |
| Sep 18, 2025 | 31.30 | 31.43 | 31.30 | 31.37 | 31.28 | 0.43% | 305 |
| Sep 17, 2025 | 31.38 | 31.38 | 31.23 | 31.23 | 31.14 | -0.41% | 465 |
| Sep 16, 2025 | 31.23 | 31.39 | 31.23 | 31.36 | 31.27 | 0.13% | 1,275 |
| Sep 15, 2025 | 31.57 | 31.57 | 31.32 | 31.32 | 31.23 | -0.19% | 330 |
| Sep 12, 2025 | 31.70 | 31.70 | 31.37 | 31.38 | 31.29 | -1.18% | 1,950 |
| Sep 11, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.66 | 1.08% | 113 |
| Sep 10, 2025 | 31.33 | 31.42 | 31.30 | 31.42 | 31.33 | -0.46% | 1,368 |
| Sep 9, 2025 | 31.62 | 31.64 | 31.48 | 31.56 | 31.47 | 0.20% | 3,122 |
| Sep 8, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.41 | -0.11% | 21 |
| Sep 5, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.44 | 0.16% | 12 |
| Sep 4, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.39 | -0.44% | 10 |
| Sep 3, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.53 | -0.20% | 17 |
| Sep 2, 2025 | 31.62 | 31.69 | 31.62 | 31.69 | 31.59 | -0.84% | 261 |
| Aug 29, 2025 | 31.80 | 31.95 | 31.80 | 31.95 | 31.86 | 0.13% | 2,855 |
| Aug 28, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.82 | 0.13% | 8 |
| Aug 27, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.78 | 0.33% | 42 |
| Aug 26, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.67 | -0.32% | 10 |
| Aug 25, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.78 | -0.84% | 60 |
| Aug 22, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.05 | 2.19% | 10 |
| Aug 21, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.36 | -0.24% | 72 |
| Aug 20, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.43 | -0.40% | 65 |
| Aug 19, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.56 | -0.17% | 76 |
| Aug 18, 2025 | 31.66 | 31.71 | 31.66 | 31.71 | 31.61 | 0.22% | 395 |
| Aug 15, 2025 | 31.56 | 31.64 | 31.56 | 31.64 | 31.54 | 0.69% | 395 |
| Aug 14, 2025 | 31.29 | 31.42 | 31.22 | 31.42 | 31.33 | -0.48% | 1,712 |
| Aug 13, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.48 | 1.30% | 90 |
| Aug 12, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.07 | 1.81% | 11 |
| Aug 11, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.52 | -0.60% | 36 |
| Aug 8, 2025 | 30.77 | 30.80 | 30.77 | 30.80 | 30.71 | 0.13% | 580 |