Cambiar Aggressive Value ETF (CAMX)
NYSEARCA: CAMX · Real-Time Price · USD
31.87
-0.27 (-0.84%)
At close: Aug 25, 2025, 4:00 PM
31.87
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT
CAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 2.19% | 10 |
| Aug 21, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.24% | 72 |
| Aug 20, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.40% | 65 |
| Aug 19, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.17% | 76 |
| Aug 18, 2025 | 31.66 | 31.71 | 31.66 | 31.71 | 31.71 | 0.22% | 395 |
| Aug 15, 2025 | 31.56 | 31.64 | 31.56 | 31.64 | 31.64 | 0.69% | 395 |
| Aug 14, 2025 | 31.29 | 31.42 | 31.22 | 31.42 | 31.42 | -0.48% | 1,712 |
| Aug 13, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.30% | 90 |
| Aug 12, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.81% | 11 |
| Aug 11, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.60% | 36 |
| Aug 8, 2025 | 30.77 | 30.80 | 30.77 | 30.80 | 30.80 | 0.13% | 580 |
| Aug 7, 2025 | 30.72 | 30.76 | 30.71 | 30.76 | 30.76 | 0.39% | 1,547 |
| Aug 6, 2025 | 30.64 | 30.64 | 30.63 | 30.63 | 30.63 | 0.21% | 577 |
| Aug 5, 2025 | 30.47 | 30.57 | 30.47 | 30.57 | 30.57 | 0.29% | 212 |
| Aug 4, 2025 | 30.34 | 30.48 | 30.34 | 30.48 | 30.48 | 1.28% | 21,665 |
| Aug 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.96% | 148 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.39 | 30.39 | 30.39 | -1.51% | 144 |
| Jul 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.20% | 145 |
| Jul 29, 2025 | 31.25 | 31.26 | 31.20 | 31.23 | 31.23 | -0.95% | 1,821 |
| Jul 28, 2025 | 31.54 | 31.54 | 31.53 | 31.53 | 31.53 | -0.25% | 121 |
| Jul 25, 2025 | 31.45 | 31.61 | 31.45 | 31.61 | 31.61 | 0.22% | 174 |
| Jul 24, 2025 | 31.87 | 31.87 | 31.54 | 31.54 | 31.54 | -0.37% | 9,394 |
| Jul 23, 2025 | 31.58 | 31.66 | 31.58 | 31.66 | 31.66 | 0.94% | 364 |
| Jul 22, 2025 | 31.16 | 31.36 | 31.16 | 31.36 | 31.36 | 0.90% | 456 |
| Jul 21, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.13% | 40 |
| Jul 18, 2025 | 31.33 | 31.33 | 31.09 | 31.12 | 31.12 | -0.79% | 625 |
| Jul 17, 2025 | 31.20 | 31.37 | 31.20 | 31.37 | 31.37 | 0.11% | 233 |
| Jul 16, 2025 | 31.41 | 31.41 | 31.10 | 31.33 | 31.33 | 0.24% | 1,375 |
| Jul 15, 2025 | 31.36 | 31.37 | 31.26 | 31.26 | 31.26 | -1.34% | 405 |
| Jul 14, 2025 | 31.76 | 31.76 | 31.56 | 31.68 | 31.68 | -0.14% | 822 |
| Jul 11, 2025 | 31.65 | 31.75 | 31.65 | 31.73 | 31.73 | -0.66% | 917 |
| Jul 10, 2025 | 31.62 | 31.99 | 31.62 | 31.94 | 31.94 | 1.28% | 614 |
| Jul 9, 2025 | 31.60 | 31.60 | 31.41 | 31.54 | 31.54 | -0.02% | 3,651 |
| Jul 8, 2025 | 31.46 | 31.54 | 31.46 | 31.54 | 31.54 | 0.85% | 121 |
| Jul 7, 2025 | 31.40 | 31.40 | 31.27 | 31.27 | 31.27 | -1.03% | 808 |
| Jul 3, 2025 | 31.69 | 31.69 | 31.60 | 31.60 | 31.60 | 0.06% | 115 |
| Jul 2, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.88% | 5 |
| Jul 1, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.76% | 13 |
| Jun 30, 2025 | 31.51 | 31.62 | 31.51 | 31.62 | 31.62 | 0.45% | 462 |
| Jun 27, 2025 | 31.43 | 31.47 | 31.41 | 31.47 | 31.47 | 0.83% | 631 |
| Jun 26, 2025 | 31.15 | 31.22 | 31.15 | 31.22 | 31.22 | 1.08% | 113 |
| Jun 25, 2025 | 30.81 | 30.90 | 30.81 | 30.88 | 30.88 | -0.41% | 4,187 |
| Jun 24, 2025 | 30.97 | 31.01 | 30.97 | 31.01 | 31.01 | 1.34% | 195 |
| Jun 23, 2025 | 30.21 | 30.60 | 30.21 | 30.60 | 30.60 | 0.33% | 124 |
| Jun 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.49% | 39 |
| 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 |