Cambiar Aggressive Value ETF (CAMX)
NYSEARCA: CAMX · Real-Time Price · USD
31.88
+0.23 (0.72%)
Dec 3, 2025, 9:34 AM EST - Market open
CAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.59% | 33 |
| Dec 1, 2025 | 31.57 | 31.59 | 31.46 | 31.46 | 31.46 | -0.37% | 403 |
| Nov 28, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.53% | 16 |
| Nov 26, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.66% | 215 |
| Nov 25, 2025 | 30.73 | 31.21 | 30.73 | 31.21 | 31.21 | 1.23% | 261 |
| Nov 24, 2025 | 30.77 | 30.83 | 30.73 | 30.83 | 30.83 | 0.84% | 1,022 |
| Nov 21, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.30% | 15 |
| Nov 20, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.19% | 83 |
| Nov 19, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.24 | -0.87% | 33 |
| Nov 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.08% | 18 |
| Nov 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.53 | -1.33% | 15 |
| Nov 14, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.61% | 54 |
| Nov 13, 2025 | 31.06 | 31.31 | 31.06 | 31.14 | 31.14 | -0.80% | 852 |
| Nov 12, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.44% | 72 |
| Nov 11, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.22% | 114 |
| Nov 10, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.30% | 18 |
| Nov 7, 2025 | 30.59 | 30.78 | 30.56 | 30.78 | 30.78 | 0.46% | 299 |
| Nov 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.09% | 11 |
| Nov 5, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.74% | 43 |
| Nov 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.91% | 20 |
| Nov 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.29% | 88 |
| Oct 31, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.36% | 144 |
| Oct 30, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.32% | 49 |
| Oct 29, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.79% | 69 |
| Oct 28, 2025 | 31.58 | 31.58 | 31.36 | 31.36 | 31.36 | -0.99% | 373 |
| Oct 27, 2025 | 31.58 | 31.67 | 31.57 | 31.67 | 31.67 | 0.22% | 1,213 |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.08% | 139 |
| Oct 23, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.25% | 79 |
| Oct 22, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.75% | 12 |
| Oct 21, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.25% | 19 |
| Oct 20, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.15% | 42 |
| 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 | 31.18 | 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 | 31.51 | -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 |