Cambiar Aggressive Value ETF (CAMX) - Historical data, historical prices

opens in 1d 18h

31.034000 USD

0.184

0.59%

Last update Apr 2, 3:59 PM EDT

Market closed

Day range

31.034000

Previous close

31.21800

Open

31.034000

Access this ETF data via API

Cambiar Aggressive Value ETF

31.03

0.18

0.59%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	31.03	31.03	31.03	31.03	0	100
Apr 01, 2026	31.29	31.29	31.22	31.22	-0.23%	600
Mar 31, 2026	31.01	31.01	31.01	31.01	0	100
Mar 30, 2026	30.24	30.24	30.24	30.24	0	100
Mar 27, 2026	30.50	30.50	30.38	30.38	-0.41%	4600
Mar 26, 2026	30.89	30.89	30.89	30.89	0	100
Mar 25, 2026	31.18	31.18	31.18	31.18	0	100
Mar 24, 2026	30.91	30.91	30.91	30.91	0	100
Mar 23, 2026	31.09	31.09	31.09	31.09	0	100
Mar 20, 2026	30.65	30.65	30.65	30.65	0	100
Mar 19, 2026	31.10	31.10	31.10	31.10	0	100
Mar 18, 2026	31.16	31.16	31.16	31.16	0	100
Mar 17, 2026	31.63	31.63	31.63	31.63	0	100
Mar 16, 2026	31.37	31.37	31.37	31.37	0	100
Mar 13, 2026	31.01	31.01	31.01	31.01	0	100
Mar 12, 2026	30.98	30.98	30.98	30.98	0	100
Mar 11, 2026	31.61	31.61	31.61	31.61	0	100
Mar 10, 2026	31.54	31.54	31.54	31.54	0	100
Mar 09, 2026	31.80	31.80	31.80	31.80	0	100
Mar 06, 2026	31.44	31.63	31.44	31.63	0.60%	700
Mar 05, 2026	32.30	32.31	32.01	32.04	-0.82%	1000
Mar 04, 2026	32.56	32.76	32.56	32.75	0.60%	6600

Access /time_series data via our API — starting from the Basic plan and above.