Cambiar Aggressive Value ETF (CAMX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.794438927507 | 30.21 | 30.9262 | 30.21 | 250 | 30.6161516 | SP |
| 4 | -0.4958 | -1.60215602764 | 30.9458 | 31.705 | 30.21 | 442 | 31.09812079 | SP |
| 12 | 0.28 | 0.92807424594 | 30.17 | 31.705 | 29.23 | 717 | 30.5735812 | SP |
| 26 | 2.1 | 7.40740740741 | 28.35 | 31.705 | 28.35 | 646 | 30.28512826 | SP |
| 52 | 2.34 | 8.32443970117 | 28.11 | 31.705 | 27.4637 | 999 | 29.14355487 | SP |
| 156 | 6.29 | 26.0347682119 | 24.16 | 31.705 | 22.12 | 929 | 26.77046389 | SP |
| 260 | 6.29 | 26.0347682119 | 24.16 | 31.705 | 22.12 | 929 | 26.77046389 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 30.3648 | -0.56 | -1.82 | 30.64 | 30.64 | 30.28 | 527 |
| 1741390200 | 30.9262 | 0.19 | 0.62 | 30.74 | 30.9262 | 30.74 | 219 |
| 1741303800 | 30.7348 | -0.13 | -0.41 | 30.56 | 30.7348 | 30.56 | 39 |
| 1741217400 | 30.861 | 0.45 | 1.49 | 30.85 | 30.89 | 30.85 | 345 |
| 1741131000 | 30.4082 | -0.21 | -0.69 | 30.21 | 30.4082 | 30.21 | 118 |
| 1741044600 | 30.6187 | -0.32 | -1.03 | 31.02 | 31.03 | 30.6187 | 230 |
| 1740785400 | 30.9379 | 0.27 | 0.87 | 30.59 | 30.9379 | 30.59 | 1719 |
| 1740699000 | 30.6721 | -0.27 | -0.87 | 30.86 | 30.97 | 30.6721 | 188 |
| 1740612600 | 30.9415 | -0.25 | -0.80 | 31.26 | 31.26 | 30.9 | 108 |
| 1740526200 | 31.1905 | -0.01 | -0.02 | 31.31 | 31.31 | 31.07 | 107 |
| 1740439800 | 31.196 | -0.02 | -0.05 | 31.34 | 31.34 | 31.196 | 774 |
| 1740180600 | 31.213 | -0.49 | -1.55 | 31.19 | 31.213 | 31.19 | 117 |
| 1740094200 | 31.705 | 0.01 | 0.03 | 31.54 | 31.705 | 31.5186 | 1011 |
| 1740007800 | 31.6962 | 0.13 | 0.40 | 31.47 | 31.6962 | 31.47 | 435 |
| 1739921400 | 31.5691 | 0.17 | 0.54 | 31.5 | 31.5691 | 31.5 | 241 |
| 1739575800 | 31.4004 | 0.15 | 0.49 | 31.37 | 31.4004 | 31.37 | 34 |
| 1739489400 | 31.248 | 0.28 | 0.90 | 31.15 | 31.248 | 31.01 | 1063 |
| 1739403000 | 30.9678 | 0.06 | 0.20 | 30.6 | 30.99 | 30.6 | 723 |
| 1739316600 | 30.9063 | 0.06 | 0.20 | 30.9458 | 30.9458 | 30.9063 | 404 |
| 1739230200 | 30.845 | 0.12 | 0.41 | 30.85 | 30.85 | 30.845 | 74 |
| 1738971000 | 30.7202 | -0.05 | -0.16 | 30.86 | 30.86 | 30.7202 | 70 |
| 1738884600 | 30.7692 | 0.01 | 0.02 | 30.7 | 30.7692 | 30.7 | 1585 |
| 1738798200 | 30.7637 | -0.04 | -0.12 | 30.74 | 30.77 | 30.595 | 5231 |
| 1738711800 | 30.7997 | 0.2 | 0.67 | 30.7 | 30.7997 | 30.7 | 256 |
| 1738625400 | 30.5961 | -0.14 | -0.45 | 30.335 | 30.5961 | 30.335 | 140 |
| 1738366200 | 30.7357 | -0.29 | -0.94 | 31.02 | 31.02 | 30.7357 | 368 |
| 1738279800 | 31.0289 | 0.07 | 0.21 | 30.8 | 31.04 | 30.8 | 583 |
| 1738193400 | 30.9635 | -0.11 | -0.34 | 31.08 | 31.08 | 30.915 | 969 |
| 1738107000 | 31.0695 | -0.12 | -0.40 | 31.28 | 31.28 | 31.0695 | 10 |
| 1738020600 | 31.1935 | 0.02 | 0.05 | 30.82 | 31.1935 | 30.82 | 105 |
| 1737761400 | 31.1769 | 0.3 | 0.97 | 31.22 | 31.22 | 31.1769 | 75 |
| 1737675000 | 30.8773 | 0 | 0.00 | 30.8773 | 30.8773 | 30.8773 | 0 |
| 1737588600 | 30.8773 | -0.04 | -0.12 | 30.92 | 30.92 | 30.8773 | 662 |
| 1737502200 | 30.9157 | 0.44 | 1.43 | 30.67 | 30.9157 | 30.67 | 3815 |
| 1737156600 | 30.4792 | 0.15 | 0.51 | 30.56 | 30.56 | 30.39 | 5596 |
| 1737070200 | 30.3249 | 0.18 | 0.60 | 30.13 | 30.3249 | 30.13 | 329 |
| 1736983800 | 30.1429 | 0.29 | 0.98 | 30.16 | 30.186 | 30.06 | 552 |
| 1736897400 | 29.8504 | 0.12 | 0.41 | 29.85 | 29.8504 | 29.82 | 426 |
| 1736811000 | 29.7293 | 0.09 | 0.31 | 29.5 | 29.735 | 29.5 | 1319 |
| 1736551800 | 29.6377 | -0.14 | -0.47 | 29.6377 | 29.6377 | 29.6377 | 194 |
| 1736379000 | 29.7768 | -0.07 | -0.23 | 29.64 | 29.7768 | 29.6335 | 205 |
| 1736292600 | 29.8445 | 0.09 | 0.29 | 30.07 | 30.11 | 29.8445 | 1210 |
| 1736206200 | 29.7576 | 0.27 | 0.92 | 29.76 | 30.02 | 29.7576 | 768 |
| 1735947000 | 29.4871 | 0.17 | 0.58 | 29.4871 | 29.4871 | 29.4871 | 71 |
| 1735860600 | 29.3162 | 0.01 | 0.05 | 29.37 | 29.43 | 29.3162 | 209 |
| 1735687800 | 29.3025 | -0.01 | -0.03 | 29.44 | 29.44 | 29.27 | 215 |
| 1735601400 | 29.3111 | -0.63 | -2.09 | 29.3111 | 29.3111 | 29.3111 | 25 |
| 1735342200 | 29.9361 | -0.18 | -0.60 | 30.07 | 30.07 | 29.8915 | 326 |
| 1735255800 | 30.1159 | 0.01 | 0.05 | 30.1159 | 30.1159 | 30.1159 | 46 |
| 1735077840 | 30.1023 | 0.22 | 0.73 | 29.93 | 30.1023 | 29.93 | 240 |
| 1734996600 | 29.8832 | 0.2 | 0.68 | 29.56 | 29.8832 | 29.55 | 337 |
| 1734737400 | 29.68 | 0.26 | 0.88 | 29.4 | 29.7941 | 29.4 | 521 |
| 1734651000 | 29.4214 | -0.14 | -0.47 | 29.53 | 29.53 | 29.4018 | 2226 |
| 1734564600 | 29.5598 | -0.53 | -1.75 | 30.19 | 30.19 | 29.5598 | 131 |
| 1734478200 | 30.0863 | -0.08 | -0.27 | 30.0863 | 30.0863 | 30.0863 | 89 |
| 1734391800 | 30.1677 | -0.22 | -0.74 | 30.3 | 30.378 | 30.1677 | 5557 |
| 1734132600 | 30.3917 | -0.03 | -0.09 | 30.45 | 30.4501 | 30.3917 | 1733 |
| 1734046200 | 30.4195 | -0.1 | -0.34 | 30.517 | 30.517 | 30.4195 | 1152 |
| 1733959800 | 30.524 | -0 | -0.01 | 30.66 | 30.66 | 30.524 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
