Cambiar Aggressive Value ETF (CAMX)

CAMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.50	32.50	32.45	32.45	32.45	0.48%	187
Apr 15, 2026	32.32	32.32	32.29	32.29	32.29	-0.09%	496
Apr 14, 2026	32.32	32.32	32.32	32.32	32.32	0.81%	41
Apr 13, 2026	32.06	32.06	32.06	32.06	32.06	1.05%	47
Apr 10, 2026	31.73	31.73	31.73	31.73	31.73	-0.89%	2,036
Apr 9, 2026	32.01	32.01	32.01	32.01	32.01	0.20%	10
Apr 8, 2026	31.95	31.95	31.95	31.95	31.95	2.81%	11
Apr 7, 2026	31.08	31.08	31.08	31.08	31.08	-0.60%	14
Apr 6, 2026	31.27	31.27	31.27	31.27	31.27	0.74%	18
Apr 2, 2026	31.03	31.03	31.03	31.03	31.03	-0.59%	14
Apr 1, 2026	31.29	31.29	31.22	31.22	31.22	0.67%	561
Mar 31, 2026	31.01	31.01	31.01	31.01	31.01	2.56%	21
Mar 30, 2026	30.24	30.24	30.24	30.24	30.24	-0.46%	10
Mar 27, 2026	30.50	30.50	30.38	30.38	30.37	-1.66%	4,575
Mar 26, 2026	30.89	30.89	30.89	30.89	30.89	-0.92%	107
Mar 25, 2026	31.18	31.18	31.18	31.18	31.18	0.86%	110
Mar 24, 2026	30.91	30.91	30.91	30.91	30.91	-0.58%	12
Mar 23, 2026	31.09	31.09	31.09	31.09	31.09	1.43%	11
Mar 20, 2026	30.65	30.65	30.65	30.65	30.65	-1.42%	10
Mar 19, 2026	31.10	31.10	31.10	31.10	31.10	-0.20%	20
Mar 18, 2026	31.16	31.16	31.16	31.16	31.16	-1.48%	93
Mar 17, 2026	31.63	31.63	31.63	31.63	31.63	0.81%	69
Mar 16, 2026	31.37	31.37	31.37	31.37	31.37	1.17%	36
Mar 13, 2026	31.01	31.01	31.01	31.01	31.01	0.08%	11
Mar 12, 2026	30.98	30.98	30.98	30.98	30.98	-1.99%	13
Mar 11, 2026	31.61	31.61	31.61	31.61	31.61	0.25%	119
Mar 10, 2026	31.54	31.54	31.54	31.54	31.54	-0.84%	18
Mar 9, 2026	31.80	31.80	31.80	31.80	31.80	0.55%	19
Mar 6, 2026	31.44	31.63	31.44	31.63	31.63	-1.27%	709
Mar 5, 2026	32.30	32.31	32.01	32.04	32.04	-2.19%	1,012
Mar 4, 2026	32.56	32.76	32.56	32.75	32.75	0.51%	6,633
Mar 3, 2026	32.59	32.69	32.59	32.59	32.59	-1.72%	1,694
Mar 2, 2026	33.16	33.16	33.16	33.16	33.16	-1.06%	38
Feb 27, 2026	33.51	33.51	33.51	33.51	33.51	-0.10%	12
Feb 26, 2026	33.55	33.55	33.55	33.55	33.54	0.40%	107
Feb 25, 2026	33.41	33.41	33.41	33.41	33.41	-1.02%	16
Feb 24, 2026	33.76	33.76	33.76	33.76	33.76	0.33%	13
Feb 23, 2026	33.65	33.65	33.65	33.65	33.64	-1.45%	32
Feb 20, 2026	34.14	34.14	34.14	34.14	34.14	0.59%	92
Feb 19, 2026	33.94	33.94	33.94	33.94	33.94	-0.69%	8
Feb 18, 2026	34.18	34.18	34.18	34.18	34.18	0.98%	47
Feb 17, 2026	33.85	33.85	33.85	33.85	33.85	-0.04%	226
Feb 13, 2026	33.86	33.86	33.86	33.86	33.86	0.02%	19
Feb 12, 2026	33.85	33.85	33.85	33.85	33.85	-1.17%	183
Feb 11, 2026	34.17	34.28	34.17	34.25	34.25	-0.08%	1,258
Feb 10, 2026	33.75	34.28	33.75	34.28	34.28	1.19%	307
Feb 9, 2026	33.87	33.87	33.87	33.87	33.87	0.03%	45
Feb 6, 2026	33.87	33.87	33.87	33.87	33.87	1.61%	16
Feb 5, 2026	33.33	33.33	33.33	33.33	33.33	-0.79%	52
Feb 4, 2026	33.60	33.60	33.60	33.60	33.60	1.07%	19

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.