Cambiar Aggressive Value ETF (CAMX) Historical Stock Data
32.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAMX is up 0.02% a day on average. There have been 26 days where Cambiar Aggressive Value ETF closed green and 4 days where CAMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 32.22 | 32.22 | ↑$0.00 (0.00%) | 32.22 | 32.22 | 74 |
| 2025-12-19 | 32.12 | 32.02 | ↓$0.10 (-0.32%) | 32.02 | 32.17 | 29.76K |
| 2025-12-18 | 32.23 | 32.06 | ↓$0.17 (-0.52%) | 32.06 | 32.27 | 587 |
| 2025-12-17 | 32.05 | 32.05 | ↑$0.00 (0.00%) | 32.05 | 32.05 | 14 |
| 2025-12-16 | 32.32 | 32.32 | ↑$0.00 (0.00%) | 32.32 | 32.32 | 144 |
| 2025-12-15 | 32.51 | 32.51 | ↑$0.00 (0.00%) | 32.51 | 32.51 | 17 |
| 2025-12-12 | 32.66 | 32.48 | ↓$0.18 (-0.56%) | 32.48 | 32.66 | 237 |
| 2025-12-11 | 32.45 | 32.53 | ↑$0.08 (0.24%) | 32.45 | 32.53 | 119 |
| 2025-12-10 | 32.26 | 32.26 | ↑$0.00 (0.00%) | 32.26 | 32.26 | 13 |
| 2025-12-09 | 31.82 | 31.82 | ↑$0.00 (0.00%) | 31.82 | 31.82 | 8 |
| 2025-12-08 | 32.02 | 32.02 | ↑$0.00 (0.00%) | 32.02 | 32.02 | 23 |
| 2025-12-05 | 32.19 | 32.19 | ↑$0.00 (0.00%) | 32.19 | 32.19 | 22 |
| 2025-12-04 | 32.14 | 32.17 | ↑$0.03 (0.08%) | 32.14 | 32.17 | 116 |
| 2025-12-03 | 32.13 | 32.13 | ↑$0.00 (0.00%) | 32.13 | 32.13 | 13 |
| 2025-12-02 | 31.65 | 31.65 | ↑$0.00 (0.00%) | 31.65 | 31.65 | 33 |
| 2025-12-01 | 31.57 | 31.46 | ↓$0.11 (-0.34%) | 31.46 | 31.59 | 400 |
| 2025-11-28 | 31.58 | 31.58 | ↑$0.00 (0.00%) | 31.58 | 31.58 | 16 |
| 2025-11-26 | 31.41 | 31.41 | ↑$0.00 (0.00%) | 31.41 | 31.41 | 215 |
| 2025-11-25 | 30.73 | 31.21 | ↑$0.48 (1.56%) | 30.73 | 31.21 | 261 |
| 2025-11-24 | 30.77 | 30.83 | ↑$0.06 (0.19%) | 30.77 | 30.83 | 1.02K |
| 2025-11-21 | 30.57 | 30.57 | ↑$0.00 (0.00%) | 30.57 | 30.57 | 15 |
| 2025-11-20 | 29.89 | 29.89 | ↑$0.00 (0.00%) | 29.89 | 29.89 | 83 |
| 2025-11-19 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.24 | 30.24 | 33 |
| 2025-11-18 | 30.51 | 30.51 | ↑$0.00 (0.00%) | 30.51 | 30.51 | 18 |
| 2025-11-17 | 30.53 | 30.53 | ↑$0.00 (0.00%) | 30.53 | 30.53 | 15 |
| 2025-11-14 | 30.95 | 30.95 | ↑$0.00 (0.00%) | 30.95 | 30.95 | 54 |
| 2025-11-13 | 31.06 | 31.14 | ↑$0.08 (0.25%) | 31.06 | 31.31 | 852 |
| 2025-11-12 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 72 |
| 2025-11-11 | 31.25 | 31.25 | ↑$0.00 (0.00%) | 31.25 | 31.25 | 114 |
| 2025-11-10 | 30.87 | 30.87 | ↑$0.00 (0.00%) | 30.87 | 30.87 | 18 |
Create an account or log in to view more rows.
$CAMX watch for another rejection up here
$CAMX where’s the WSB guys at? Still sleeping?
$CAMX we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$CAMX out of the way
$CAMX Markets about as efficient as a retirement home
$CAMX wtf?
$CAMX I like it
$CAMX Moon soon
$CAMX pressure
$CAMX warming up