Cambiar Aggressive Value ETF (CAMX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2803 | -0.901866151866 | 31.08 | 31.08 | 30.335 | 463 | 30.90345207 | SP |
| 4 | 1.1597 | 3.91261808367 | 29.64 | 31.28 | 29.5 | 918 | 30.55892041 | SP |
| 12 | 0.5305 | 1.75260661002 | 30.2692 | 31.28 | 29.27 | 756 | 30.43479098 | SP |
| 26 | 3.336 | 12.1469430557 | 27.4637 | 31.28 | 27.4637 | 967 | 29.36365844 | SP |
| 52 | 3.9138 | 14.5570726663 | 26.8859 | 31.28 | 26.8859 | 949 | 28.95259268 | SP |
| 156 | 6.6397 | 27.4822019868 | 24.16 | 31.28 | 22.12 | 938 | 26.60988704 | SP |
| 260 | 6.6397 | 27.4822019868 | 24.16 | 31.28 | 22.12 | 938 | 26.60988704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 182 |
| 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 | 30.49 | 30.9157 | 30.49 | 5009 |
| 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 | 29.58 | 29.6377 | 29.58 | 196 |
| 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 | 29.23 | 29.7941 | 29.23 | 522 |
| 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 | 30.17 | 30.17 | 30.0863 | 90 |
| 1734391800 | 30.1677 | -0.22 | -0.74 | 30.3 | 30.378 | 30.1677 | 5557 |
| 1734132600 | 30.3917 | -0.03 | -0.09 | 30.52 | 30.52 | 30.3917 | 1734 |
| 1734046200 | 30.4195 | -0.1 | -0.34 | 30.55 | 30.55 | 30.4195 | 1202 |
| 1733959800 | 30.524 | -0 | -0.01 | 30.66 | 30.66 | 30.524 | 14 |
| 1733873400 | 30.5279 | -0.07 | -0.23 | 30.5279 | 30.5279 | 30.5279 | 16 |
| 1733787000 | 30.597 | -0.05 | -0.16 | 30.69 | 30.69 | 30.597 | 26 |
| 1733527800 | 30.6453 | -0.16 | -0.53 | 30.95 | 30.95 | 30.6453 | 8 |
| 1733441400 | 30.81 | -0.12 | -0.38 | 30.92 | 30.92 | 30.81 | 322 |
| 1733355000 | 30.929 | 0.01 | 0.02 | 30.92 | 30.929 | 30.92 | 43 |
| 1733268600 | 30.9237 | -0.09 | -0.29 | 31.005 | 31.005 | 30.9237 | 281 |
| 1733182200 | 31.0127 | 0.09 | 0.29 | 30.96 | 31.0127 | 30.96 | 28 |
| 1732917840 | 30.9244 | 0.22 | 0.72 | 30.96 | 30.96 | 30.9244 | 9015 |
| 1732750200 | 30.7026 | 0.1 | 0.34 | 30.84 | 30.84 | 30.7026 | 9 |
| 1732663800 | 30.5994 | -0.18 | -0.60 | 30.69 | 30.69 | 30.5994 | 21 |
| 1732577400 | 30.7834 | 0.33 | 1.07 | 30.59 | 30.7834 | 30.59 | 262 |
| 1732318200 | 30.4564 | 0.2 | 0.65 | 30.38 | 30.4564 | 30.38 | 18 |
| 1732231800 | 30.2611 | 0.23 | 0.76 | 30.2611 | 30.2611 | 30.2611 | 9 |
| 1732145400 | 30.0333 | 0.04 | 0.15 | 30.12 | 30.12 | 30.0333 | 6 |
| 1732059000 | 29.9894 | -0.03 | -0.10 | 29.75 | 29.9894 | 29.75 | 14 |
| 1731972600 | 30.0182 | 0.11 | 0.36 | 29.99 | 30.0182 | 29.99 | 188 |
| 1731713400 | 29.9094 | -0.31 | -1.01 | 29.9094 | 29.9094 | 29.9094 | 60 |
| 1731627000 | 30.2151 | -0.05 | -0.18 | 30.2151 | 30.2151 | 30.2151 | 5 |
| 1731540600 | 30.2692 | -0.11 | -0.37 | 30.2692 | 30.2692 | 30.2692 | 41 |
| 1731454200 | 30.3819 | -0.26 | -0.83 | 30.69 | 30.69 | 30.3819 | 150 |
| 1731367800 | 30.637 | 0.36 | 1.20 | 30.56 | 30.637 | 30.56 | 304 |
| 1731108600 | 30.2752 | -0.15 | -0.50 | 30.2752 | 30.2752 | 30.2752 | 54 |
| 1731022200 | 30.4279 | 0.02 | 0.05 | 30.4279 | 30.4279 | 30.4279 | 103 |
| 1730935800 | 30.4115 | 0.52 | 1.75 | 30.15 | 30.4115 | 30.15 | 201 |
| 1730849400 | 29.8892 | 0.22 | 0.74 | 29.73 | 29.89 | 29.73 | 238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
