Dark

CAMX
Cambiar Aggressive Value ETF
stock NYSE ETF

At Close

Jul 31, 2026 11:13:10 AM EDT

35.14USD-0.361%(-0.13)2,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.27)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

35.34USD+0.572%(+0.20)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	35.1500	35.3411	35.1400	35.3411	+0.209%	2,809	0.000%
2026-07-30	35.2800	35.2800	35.2600	35.2674	-0.039%	3,025	+0.209%
2026-07-29	35.2811	35.2811	35.2811	35.2811	-1.061%	20	+0.170%
2026-07-28	35.6593	35.6593	35.6593	35.6593	+2.362%	31	-0.892%
2026-07-27	34.7800	34.8363	34.7800	34.8363	+1.409%	136	+1.449%
2026-07-24	34.4900	34.4900	34.3522	34.3522	+0.763%	401	+2.879%
2026-07-23	34.0700	34.0922	34.0700	34.0922	-1.480%	135	+3.663%
2026-07-22	34.6043	34.6043	34.6043	34.6043	+0.124%	16	+2.129%
2026-07-21	34.5615	34.5615	34.5615	34.5615	-0.359%	172	+2.256%
2026-07-20	34.8100	34.8101	34.6861	34.6861	-0.338%	2,698	+1.888%
2026-07-17	34.8037	34.8037	34.8037	34.8037	-0.616%	185	+1.544%
2026-07-16	35.0194	35.0194	35.0194	35.0194	+0.880%	120	+0.919%
2026-07-15	34.7400	34.7400	34.6900	34.7139	+0.374%	801	+1.807%
2026-07-14	34.6300	34.6300	34.5845	34.5845	-0.608%	1,843	+2.188%
2026-07-13	34.7960	34.7960	34.7960	34.7960	-0.130%	121	+1.567%
2026-07-10	34.8400	34.8412	34.8400	34.8412	+0.001%	207	+1.435%
2026-07-09	34.8410	34.8410	34.8410	34.8410	+1.058%	18	+1.435%
2026-07-08	34.4762	34.4762	34.4762	34.4762	-1.503%	56	+2.509%
2026-07-07	35.0023	35.0023	35.0023	35.0023	-0.425%	24	+0.968%
2026-07-06	35.1517	35.1517	35.1517	35.1517	-0.110%	34	+0.539%
2026-07-02	35.1905	35.1905	35.1905	35.1905	+1.588%	19	+0.428%
2026-07-01	34.6404	34.6404	34.6404	34.6404	+1.371%	7	+2.023%
2026-06-30	34.1719	34.1719	34.1719	34.1719	-0.314%	18	+3.422%
2026-06-29	34.4100	34.4549	34.2795	34.2795	-0.454%	1,415	+3.097%
2026-06-26	34.4359	34.4359	34.4359	34.4359	+0.069%	16	+2.629%
2026-06-25	34.4120	34.4120	34.4120	34.4120	+0.352%	9	+2.700%
2026-06-24	34.2912	34.2912	34.2912	34.2912	+0.330%	17	+3.062%
2026-06-23	34.1784	34.1784	34.1784	34.1784	-0.401%	18	+3.402%
2026-06-22	34.3160	34.3160	34.3160	34.3160	-0.392%	60	+2.987%
2026-06-18	34.5100	34.5100	34.4512	34.4512	+0.818%	113	+2.583%
2026-06-17	34.1716	34.1716	34.1716	34.1716	-2.029%	76	+3.422%
2026-06-16	34.9900	34.9900	34.8794	34.8794	+0.104%	113	+1.324%
2026-06-15	35.0600	35.0600	34.8433	34.8433	+0.387%	309	+1.429%
2026-06-12	34.7089	34.7089	34.7089	34.7089	+0.566%	13	+1.821%
2026-06-11	34.5135	34.5135	34.5135	34.5135	+1.957%	78	+2.398%
2026-06-10	33.8512	33.8512	33.8512	33.8512	-2.095%	14	+4.401%
2026-06-09	34.6800	34.6800	34.0700	34.5754	+0.784%	726	+2.215%
2026-06-08	34.3064	34.3064	34.3064	34.3064	-0.086%	31	+3.016%
2026-06-05	34.3360	34.3360	34.3360	34.3360	-0.792%	24	+2.927%
2026-06-04	34.6100	34.6100	34.6100	34.6100	+1.125%	20	+2.112%
2026-06-03	34.3300	34.3550	34.2248	34.2248	-0.414%	431	+3.262%
2026-06-02	34.4300	34.4300	34.3671	34.3671	-0.095%	515	+2.834%
2026-06-01	34.2200	34.3998	34.2199	34.3998	-0.432%	914	+2.736%
2026-05-29	34.5491	34.5491	34.5491	34.5491	-0.127%	32	+2.292%
2026-05-28	34.6100	34.6100	34.5929	34.5929	+0.192%	254	+2.163%
2026-05-27	34.5265	34.5265	34.5265	34.5265	+0.605%	16	+2.359%
2026-05-26	34.3188	34.3188	34.3188	34.3188	+0.379%	18	+2.979%
2026-05-22	34.1500	34.1893	34.1500	34.1893	+0.501%	1,139	+3.369%
2026-05-21	34.0187	34.0187	34.0187	34.0187	-0.019%	13	+3.887%
2026-05-20	34.0252	34.0252	34.0252	34.0252	+1.292%	51	+3.867%
2026-05-19	33.5911	33.5911	33.5911	33.5911	-0.620%	29	+5.210%
2026-05-18	33.8300	33.8300	33.8005	33.8005	+0.620%	428	+4.558%
2026-05-15	33.5922	33.5922	33.5922	33.5922	-1.052%	24	+5.206%
2026-05-14	33.9495	33.9495	33.9495	33.9495	+0.315%	13	+4.099%
2026-05-13	33.7800	33.8428	33.7100	33.8428	+0.040%	2,829	+4.427%
2026-05-12	33.5100	33.8292	33.5100	33.8292	+0.261%	858	+4.469%
2026-05-11	33.7411	33.7411	33.7411	33.7411	-0.520%	21	+4.742%
2026-05-08	34.1100	34.1100	33.9175	33.9175	-0.478%	234	+4.197%
2026-05-07	34.0805	34.0805	34.0805	34.0805	-1.367%	138	+3.699%
2026-05-06	34.2800	34.5528	34.2800	34.5528	+2.447%	919	+2.281%
2026-05-05	33.7275	33.7275	33.7275	33.7275	+0.234%	8	+4.784%
2026-05-04	33.6486	33.6486	33.6486	33.6486	-1.286%	43	+5.030%
2026-05-01	34.1000	34.1000	34.0868	34.0868	-0.102%	196	+3.680%
2026-04-30	34.1217	34.1217	34.1217	34.1217	+1.562%	13	+3.574%
2026-04-29	33.5969	33.5969	33.5969	33.5969	+1.346%	41	+5.192%
2026-04-28	33.2200	33.2663	33.1506	33.1506	-0.428%	603	+6.608%
2026-04-27	33.2930	33.2930	33.2930	33.2930	+0.070%	13	+6.152%
2026-04-24	33.2696	33.2696	33.2696	33.2696	+0.059%	41	+6.226%
2026-04-23	33.1500	33.2501	33.1500	33.2501	+0.989%	837	+6.289%
2026-04-22	32.9244	32.9244	32.9244	32.9244	+0.174%	12	+7.340%
2026-04-21	32.8673	32.8673	32.8673	32.8673	-0.333%	14	+7.527%
2026-04-20	32.9772	32.9772	32.9772	32.9772	-0.060%	17	+7.168%
2026-04-17	32.9971	32.9971	32.9971	32.9971	+1.696%	14	+7.104%
2026-04-16	32.5000	32.5000	32.4469	32.4469	+0.477%	187	+8.920%
2026-04-15	32.3200	32.3200	32.2900	32.2928	-0.088%	496	+9.440%
2026-04-14	32.3212	32.3212	32.3212	32.3212	+0.807%	41	+9.343%
2026-04-13	32.0623	32.0623	32.0623	32.0623	+1.054%	47	+10.226%
2026-04-10	31.7300	31.7300	31.7278	31.7278	-0.891%	2,036	+11.388%
2026-04-09	32.0129	32.0129	32.0129	32.0129	+0.196%	10	+10.396%
2026-04-08	31.9504	31.9504	31.9504	31.9504	+2.806%	11	+10.612%
2026-04-07	31.0784	31.0784	31.0784	31.0784	-0.598%	14	+13.716%
2026-04-06	31.2653	31.2653	31.2653	31.2653	+0.744%	19	+13.036%
2026-04-02	31.0344	31.0344	31.0344	31.0344	-0.587%	14	+13.877%
2026-04-01	31.2900	31.2900	31.2177	31.2177	+0.669%	561	+13.209%
2026-03-31	31.0101	31.0101	31.0101	31.0101	+2.560%	21	+13.966%
2026-03-30	30.2361	30.2361	30.2361	30.2361	-0.456%	11	+16.884%
2026-03-27	30.5000	30.5000	30.3745	30.3745	-1.662%	4,575	+16.351%
2026-03-26	30.8879	30.8879	30.8879	30.8879	-0.923%	107	+14.417%
2026-03-25	31.1758	31.1758	31.1758	31.1758	+0.862%	110	+13.361%
2026-03-24	30.9095	30.9095	30.9095	30.9095	-0.584%	12	+14.337%
2026-03-23	31.0911	31.0911	31.0911	31.0911	+1.427%	12	+13.670%
2026-03-20	30.6536	30.6536	30.6536	30.6536	-1.427%	10	+15.292%
2026-03-19	31.0973	31.0973	31.0973	31.0973	-0.203%	21	+13.647%
2026-03-18	31.1604	31.1604	31.1604	31.1604	-1.477%	93	+13.417%
2026-03-17	31.6276	31.6276	31.6276	31.6276	+0.810%	69	+11.741%
2026-03-16	31.3734	31.3734	31.3734	31.3734	+1.173%	36	+12.647%
2026-03-13	31.0096	31.0096	31.0096	31.0096	+0.083%	11	+13.968%
2026-03-12	30.9840	30.9840	30.9840	30.9840	-1.993%	13	+14.062%
2026-03-11	31.6142	31.6142	31.6142	31.6142	+0.248%	119	+11.789%
2026-03-10	31.5360	31.5360	31.5360	31.5360	-0.839%	18	+12.066%
2026-03-09	31.8028	31.8028	31.8028	31.8028	+0.550%	19	+11.126%
2026-03-06	31.4400	31.6288	31.4400	31.6288	-1.270%	709	+11.737%
2026-03-05	32.3000	32.3100	32.0098	32.0355	-2.192%	1,012	+10.319%
2026-03-04	32.5600	32.7600	32.5600	32.7536	+0.508%	6,633	+7.900%
2026-03-03	32.5899	32.6900	32.5879	32.5879	-1.718%	1,694	+8.449%
2026-03-02	33.1574	33.1574	33.1574	33.1574	-1.058%	38	+6.586%
2026-02-27	33.5120	33.5120	33.5120	33.5120	-0.097%	12	+5.458%
2026-02-26	33.5447	33.5447	33.5447	33.5447	+0.402%	107	+5.355%
2026-02-25	33.4105	33.4105	33.4105	33.4105	-1.026%	16	+5.778%
2026-02-24	33.7567	33.7567	33.7567	33.7567	+0.333%	13	+4.694%
2026-02-23	33.6445	33.6445	33.6445	33.6445	-1.450%	32	+5.043%
2026-02-20	34.1396	34.1396	34.1396	34.1396	+0.589%	92	+3.519%
2026-02-19	33.9398	33.9398	33.9398	33.9398	-0.693%	8	+4.129%
2026-02-18	34.1766	34.1766	34.1766	34.1766	+0.978%	47	+3.407%
2026-02-17	33.8457	33.8457	33.8457	33.8457	-0.035%	226	+4.418%
2026-02-13	33.8577	33.8577	33.8577	33.8577	+0.022%	19	+4.381%
2026-02-12	33.8504	33.8504	33.8504	33.8504	-1.167%	183	+4.404%
2026-02-11	34.1700	34.2800	34.1700	34.2500	-0.081%	1,258	+3.186%
2026-02-10	33.7500	34.2777	33.7500	34.2777	+1.191%	307	+3.102%
2026-02-09	33.8742	33.8742	33.8742	33.8742	+0.026%	45	+4.330%
2026-02-06	33.8654	33.8654	33.8654	33.8654	+1.607%	16	+4.358%
2026-02-05	33.3298	33.3298	33.3298	33.3298	-0.792%	52	+6.035%
2026-02-04	33.5959	33.5959	33.5959	33.5959	+1.075%	19	+5.195%
2026-02-03	33.2900	33.3200	33.2386	33.2386	-0.377%	7,936	+6.325%
2026-02-02	33.3645	33.3645	33.3645	33.3645	+0.795%	61	+5.924%
2026-01-30	33.1015	33.1015	33.1015	33.1015	-0.433%	139	+6.766%
2026-01-29	33.2455	33.2455	33.2455	33.2455	+0.737%	14	+6.303%
2026-01-28	32.9900	33.0024	32.9900	33.0024	+0.098%	317	+7.086%
2026-01-27	32.9700	32.9700	32.9700	32.9700	-1.196%	21	+7.192%
2026-01-26	33.3690	33.3690	33.3690	33.3690	+0.359%	23	+5.910%
2026-01-23	33.2497	33.2497	33.2497	33.2497	-0.331%	144	+6.290%
2026-01-22	33.3602	33.3602	33.3602	33.3602	+0.415%	201	+5.938%
2026-01-21	33.0700	33.2699	33.0300	33.2222	+1.379%	828	+6.378%
2026-01-20	32.7703	32.7703	32.7703	32.7703	-1.354%	98	+7.845%
2026-01-16	33.5000	33.5000	33.2201	33.2201	-0.199%	195	+6.385%
2026-01-15	33.2500	33.2865	33.2500	33.2865	+0.347%	329	+6.172%
2026-01-14	33.1470	33.1713	33.0700	33.1713	+0.525%	375	+6.541%
2026-01-13	32.9980	32.9980	32.9980	32.9980	-0.179%	13	+7.101%
2026-01-12	32.9300	33.0571	32.9300	33.0571	+0.115%	1,743	+6.909%
2026-01-09	32.9800	33.0191	32.9800	33.0191	+0.467%	266	+7.032%
2026-01-08	32.8200	32.8655	32.8200	32.8655	+1.447%	155	+7.533%
2026-01-07	32.5800	32.5800	32.3968	32.3968	-1.302%	1,304	+9.088%
2026-01-06	32.5600	32.8243	32.5600	32.8243	+1.729%	6,250	+7.667%
2026-01-05	31.8400	32.2800	31.8400	32.2664	+1.650%	978	+9.529%
2026-01-02	31.7100	31.7427	31.7100	31.7427	+0.724%	165	+11.336%
2025-12-31	31.5750	31.5750	31.5145	31.5145	-0.629%	173	+12.142%
2025-12-30	31.7140	31.7140	31.7140	31.7140	-1.398%	61	+11.437%
2025-12-29	32.1637	32.1637	32.1637	32.1637	-0.260%	24	+9.879%
2025-12-26	32.2474	32.2474	32.2474	32.2474	+0.088%	13	+9.594%
2025-12-24	32.2192	32.2192	32.2192	32.2192	+0.295%	16	+9.690%
2025-12-23	32.1243	32.1243	32.1243	32.1243	-0.309%	16	+10.014%
2025-12-22	32.2239	32.2239	32.2239	32.2239	+0.647%	74	+9.674%
2025-12-19	32.1196	32.1700	32.0168	32.0168	-0.130%	29,769	+10.383%
2025-12-18	32.2260	32.2699	32.0585	32.0585	+0.017%	592	+10.239%
2025-12-17	32.0532	32.0532	32.0532	32.0532	-0.827%	14	+10.258%
2025-12-16	32.3206	32.3206	32.3206	32.3206	-0.582%	144	+9.345%
2025-12-15	32.5097	32.5097	32.5097	32.5097	+0.099%	17	+8.709%
2025-12-12	32.6600	32.6600	32.4776	32.4776	-0.150%	237	+8.817%
2025-12-11	32.4500	32.5264	32.4500	32.5264	+0.816%	119	+8.654%
2025-12-10	32.2631	32.2631	32.2631	32.2631	+1.400%	13	+9.540%
2025-12-09	31.8176	31.8176	31.8176	31.8176	-0.627%	8	+11.074%
2025-12-08	32.0183	32.0183	32.0183	32.0183	-0.549%	23	+10.378%
2025-12-05	32.1949	32.1949	32.1949	32.1949	+0.093%	22	+9.772%
2025-12-04	32.1400	32.1651	32.1400	32.1651	+0.109%	116	+9.874%
2025-12-03	32.1300	32.1300	32.1300	32.1300	+1.512%	13	+9.994%
2025-12-02	31.6513	31.6513	31.6513	31.6513	+0.597%	33	+11.658%
2025-12-01	31.5700	31.5910	31.4636	31.4636	-0.373%	403	+12.324%
2025-11-28	31.5815	31.5815	31.5815	31.5815	+0.533%	16	+11.904%
2025-11-26	31.4142	31.4142	31.4142	31.4142	+0.657%	215	+12.500%
2025-11-25	30.7300	31.2093	30.7300	31.2093	+1.233%	261	+13.239%
2025-11-24	30.7700	30.8292	30.7300	30.8292	+0.843%	1,022	+14.635%
2025-11-21	30.5715	30.5715	30.5715	30.5715	+2.296%	15	+15.601%
2025-11-20	29.8852	29.8852	29.8852	29.8852	-1.189%	83	+18.256%
2025-11-19	30.2447	30.2447	30.2447	30.2447	-0.874%	33	+16.851%
2025-11-18	30.5113	30.5113	30.5113	30.5113	-0.077%	18	+15.830%
2025-11-17	30.5347	30.5347	30.5347	30.5347	-1.334%	15	+15.741%
2025-11-14	30.9475	30.9475	30.9475	30.9475	-0.609%	54	+14.197%
2025-11-13	31.0600	31.3100	31.0600	31.1370	-0.800%	852	+13.502%
2025-11-12	31.3880	31.3880	31.3880	31.3880	+0.444%	72	+12.594%
2025-11-11	31.2494	31.2494	31.2494	31.2494	+1.223%	114	+13.094%
2025-11-10	30.8717	30.8717	30.8717	30.8717	+0.297%	18	+14.477%
2025-11-07	30.5900	30.7804	30.5600	30.7804	+0.464%	299	+14.817%
2025-11-06	30.6382	30.6382	30.6382	30.6382	-1.094%	11	+15.350%
2025-11-05	30.9771	30.9771	30.9771	30.9771	+0.741%	43	+14.088%
2025-11-04	30.7493	30.7493	30.7493	30.7493	-0.906%	20	+14.933%
2025-11-03	31.0305	31.0305	31.0305	31.0305	-0.293%	88	+13.891%
2025-10-31	31.1217	31.1217	31.1217	31.1217	+0.356%	144	+13.558%
2025-10-30	31.0114	31.0114	31.0114	31.0114	-0.314%	49	+13.962%
2025-10-29	31.1091	31.1091	31.1091	31.1091	-0.791%	69	+13.604%
2025-10-28	31.5800	31.5800	31.3570	31.3570	-0.991%	373	+12.706%
2025-10-27	31.5800	31.6708	31.5650	31.6708	+0.216%	1,213	+11.589%
2025-10-24	31.6026	31.6026	31.6026	31.6026	-0.083%	139	+11.830%
2025-10-23	31.6290	31.6290	31.6290	31.6290	+0.247%	79	+11.736%
2025-10-22	31.5511	31.5511	31.5511	31.5511	-0.749%	12	+12.012%
2025-10-21	31.7892	31.7892	31.7892	31.7892	+0.250%	19	+11.173%
2025-10-20	31.7100	31.7100	31.7100	31.7100	+1.148%	42	+11.451%
2025-10-17	31.3200	31.3500	31.3100	31.3500	+0.693%	977	+12.731%
2025-10-16	31.3500	31.3500	31.1343	31.1343	-0.162%	159	+13.512%
2025-10-15	31.1847	31.1847	31.1847	31.1847	+0.098%	17	+13.328%
2025-10-14	31.0100	31.1541	31.0100	31.1541	+0.871%	2,233	+13.440%
2025-10-13	30.7200	30.8850	30.7200	30.8850	+1.075%	277	+14.428%
2025-10-10	30.7105	30.7105	30.5565	30.5565	-2.340%	445	+15.658%
2025-10-09	31.2886	31.2886	31.2886	31.2886	-0.993%	18	+12.952%
2025-10-08	31.6024	31.6024	31.6024	31.6024	+0.651%	23	+11.830%
2025-10-07	31.3979	31.3979	31.3979	31.3979	-0.371%	25	+12.559%
2025-10-06	31.5148	31.5148	31.5148	31.5148	-0.033%	22	+12.141%
2025-10-03	31.6700	31.6700	31.5253	31.5253	+0.772%	140	+12.104%
2025-10-02	31.2839	31.2839	31.2839	31.2839	+0.169%	54	+12.969%
2025-10-01	31.2312	31.2312	31.2312	31.2312	+0.139%	62	+13.160%
2025-09-30	31.1878	31.1878	31.1878	31.1878	-0.443%	75	+13.317%
2025-09-29	31.2800	31.3266	31.2800	31.3266	+0.179%	210	+12.815%
2025-09-26	31.2700	31.2707	31.2700	31.2707	+0.848%	541	+13.017%
2025-09-25	31.0079	31.0079	31.0079	31.0079	-1.192%	45	+13.975%
2025-09-24	31.3821	31.3821	31.3821	31.3821	+0.227%	10	+12.615%
2025-09-23	31.3111	31.3111	31.3111	31.3111	-0.078%	217	+12.871%
2025-09-22	31.3354	31.3354	31.3354	31.3354	+0.023%	115	+12.783%
2025-09-19	31.3200	31.3283	31.3000	31.3283	-0.122%	1,367	+12.809%
2025-09-18	31.3000	31.4299	31.3000	31.3667	+0.429%	305	+12.671%
2025-09-17	31.3810	31.3810	31.2327	31.2327	-0.408%	465	+13.154%
2025-09-16	31.2300	31.3899	31.2300	31.3608	+0.133%	1,275	+12.692%
2025-09-15	31.5700	31.5700	31.3192	31.3192	-0.192%	330	+12.842%
2025-09-12	31.7000	31.7000	31.3700	31.3795	-1.186%	1,950	+12.625%
2025-09-11	31.7560	31.7560	31.7560	31.7560	+1.075%	113	+11.290%
2025-09-10	31.3300	31.4182	31.3000	31.4182	-0.454%	1,368	+12.486%
2025-09-09	31.6200	31.6400	31.4800	31.5615	+0.198%	3,122	+11.975%
2025-09-08	31.4990	31.4990	31.4990	31.4990	-0.115%	21	+12.198%
2025-09-05	31.5352	31.5352	31.5352	31.5352	+0.159%	12	+12.069%
2025-09-04	31.4850	31.4850	31.4850	31.4850	-0.436%	10	+12.247%
2025-09-03	31.6230	31.6230	31.6230	31.6230	-0.203%	17	+11.758%
2025-09-02	31.6199	31.6874	31.6199	31.6874	-0.833%	261	+11.530%
2025-08-29	31.8000	31.9536	31.8000	31.9536	+0.130%	2,855	+10.601%
2025-08-28	31.9122	31.9122	31.9122	31.9122	+0.130%	8	+10.745%
2025-08-27	31.8709	31.8709	31.8709	31.8709	+0.326%	42	+10.888%
2025-08-26	31.7674	31.7674	31.7674	31.7674	-0.319%	10	+11.250%
2025-08-25	31.8690	31.8690	31.8690	31.8690	-0.843%	60	+10.895%
2025-08-22	32.1400	32.1400	32.1400	32.1400	+2.190%	10	+9.960%
2025-08-21	31.4512	31.4512	31.4512	31.4512	-0.237%	72	+12.368%
2025-08-20	31.5260	31.5260	31.5260	31.5260	-0.397%	65	+12.101%
2025-08-19	31.6518	31.6518	31.6518	31.6518	-0.168%	76	+11.656%
2025-08-18	31.6600	31.7051	31.6600	31.7051	+0.220%	395	+11.468%
2025-08-15	31.5600	31.6356	31.5600	31.6356	+0.686%	395	+11.713%
2025-08-14	31.2900	31.4200	31.2200	31.4200	-0.477%	1,712	+12.480%
2025-08-13	31.5705	31.5705	31.5705	31.5705	+1.302%	90	+11.943%
2025-08-12	31.1648	31.1648	31.1648	31.1648	+1.805%	11	+13.401%
2025-08-11	30.6122	30.6122	30.6122	30.6122	-0.597%	36	+15.448%
2025-08-08	30.7700	30.7959	30.7700	30.7959	+0.133%	580	+14.759%
2025-08-07	30.7200	30.7549	30.7100	30.7549	+0.395%	1,547	+14.912%
2025-08-06	30.6400	30.6400	30.6339	30.6339	+0.211%	577	+15.366%
2025-08-05	30.4700	30.5695	30.4700	30.5695	+0.291%	212	+15.609%
2025-08-04	30.3401	30.4809	30.3400	30.4809	+1.284%	21,665	+15.945%
2025-08-01	30.0945	30.0945	30.0945	30.0945	-0.963%	148	+17.434%
2025-07-31	30.5800	30.5800	30.3871	30.3871	-1.511%	144	+16.303%
2025-07-30	30.8533	30.8533	30.8533	30.8533	-1.202%	145	+14.546%
2025-07-29	31.2500	31.2600	31.2000	31.2286	-0.956%	1,821	+13.169%
2025-07-28	31.5400	31.5400	31.5300	31.5300	-0.250%	121	+12.087%
2025-07-25	31.4500	31.6090	31.4500	31.6090	+0.224%	174	+11.807%
2025-07-24	31.8680	31.8680	31.5385	31.5385	-0.367%	9,394	+12.057%
2025-07-23	31.5800	31.6546	31.5800	31.6546	+0.941%	364	+11.646%
2025-07-22	31.1600	31.3595	31.1600	31.3595	+0.904%	456	+12.697%
2025-07-21	31.0785	31.0785	31.0785	31.0785	-0.130%	40	+13.716%
2025-07-18	31.3300	31.3300	31.0900	31.1190	-0.793%	625	+13.568%
2025-07-17	31.2000	31.3677	31.2000	31.3677	+0.106%	233	+12.667%
2025-07-16	31.4100	31.4100	31.0950	31.3344	+0.243%	1,375	+12.787%
2025-07-15	31.3601	31.3700	31.2583	31.2583	-1.337%	405	+13.061%
2025-07-14	31.7600	31.7600	31.5600	31.6818	-0.140%	822	+11.550%
2025-07-11	31.6500	31.7500	31.6500	31.7262	-0.662%	917	+11.394%
2025-07-10	31.6200	31.9900	31.6200	31.9376	+1.277%	614	+10.657%
2025-07-09	31.5959	31.5959	31.4100	31.5350	-0.017%	3,651	+12.069%
2025-07-08	31.4600	31.5404	31.4600	31.5404	+0.854%	121	+12.050%
2025-07-07	31.4000	31.4000	31.2733	31.2733	-1.024%	808	+13.007%
2025-07-03	31.6900	31.6900	31.5968	31.5968	+0.061%	115	+11.850%
2025-07-02	31.5776	31.5776	31.5776	31.5776	-0.876%	5	+11.918%
2025-07-01	31.8566	31.8566	31.8566	31.8566	+0.760%	13	+10.938%
2025-06-30	31.5100	31.6164	31.5100	31.6164	+0.454%	462	+11.781%
2025-06-27	31.4300	31.4735	31.4100	31.4735	+0.828%	631	+12.288%
2025-06-26	31.1500	31.2150	31.1500	31.2150	+1.075%	113	+13.218%
2025-06-25	30.8100	30.9000	30.8100	30.8829	-0.410%	4,187	+14.436%
2025-06-24	30.9700	31.0101	30.9700	31.0101	+1.341%	195	+13.966%
2025-06-23	30.2100	30.5999	30.2100	30.5999	+0.331%	124	+15.494%
2025-06-20	30.4989	30.4989	30.4989	30.4989	-0.492%	39	+15.877%
2025-06-18	30.7600	30.8000	30.6498	30.6498	+0.312%	354	+15.306%
2025-06-17	30.6700	30.6700	30.5545	30.5545	-0.870%	114	+15.666%
2025-06-16	30.8700	30.8700	30.8228	30.8228	+1.044%	219	+14.659%
2025-06-13	30.5042	30.5042	30.5042	30.5042	-1.668%	106	+15.857%
2025-06-12	31.0217	31.0217	31.0217	31.0217	+0.338%	110	+13.924%
2025-06-11	31.0800	31.0800	30.9172	30.9172	-0.739%	397	+14.309%
2025-06-10	31.1473	31.1473	31.1473	31.1473	+0.697%	176	+13.464%
2025-06-09	30.8900	30.9318	30.8900	30.9318	+0.884%	113	+14.255%
2025-06-06	30.4400	30.6609	30.4400	30.6609	+1.302%	4,318	+15.264%
2025-06-05	30.4000	30.4000	30.2667	30.2667	-0.387%	417	+16.766%
2025-06-04	30.4500	30.4500	30.3842	30.3842	+0.561%	2,749	+16.314%
2025-06-03	30.2148	30.2148	30.2148	30.2148	+0.763%	50	+16.966%
2025-06-02	29.9860	29.9860	29.9860	29.9860	-0.127%	19	+17.859%
2025-05-30	30.0241	30.0241	30.0241	30.0241	-0.042%	141	+17.709%
2025-05-29	30.0368	30.0368	30.0368	30.0368	+0.307%	6	+17.659%
2025-05-28	29.9448	29.9448	29.9448	29.9448	-0.581%	13	+18.021%
2025-05-27	30.1198	30.1198	30.1198	30.1198	+1.713%	21	+17.335%
2025-05-23	29.6125	29.6125	29.6125	29.6125	-0.599%	33	+19.345%
2025-05-22	29.8600	29.8849	29.7909	29.7909	-0.652%	480	+18.631%
2025-05-21	30.3300	30.3700	29.9864	29.9864	-1.886%	614	+17.857%
2025-05-20	30.6799	30.6799	30.5629	30.5629	-0.150%	177	+15.634%
2025-05-19	30.6087	30.6087	30.6087	30.6087	-0.065%	59	+15.461%
2025-05-16	30.6286	30.6286	30.6286	30.6286	+1.195%	60	+15.386%
2025-05-15	30.2670	30.2670	30.2670	30.2670	+0.592%	5	+16.764%
2025-05-14	30.1400	30.1400	30.0890	30.0890	-1.149%	270	+17.455%
2025-05-13	30.4400	30.4700	30.4386	30.4386	+0.033%	213	+16.106%
2025-05-12	30.4286	30.4286	30.4286	30.4286	+2.960%	29	+16.144%
2025-05-09	29.7069	29.7069	29.5400	29.5539	-0.233%	2,681	+19.582%
2025-05-08	29.7600	29.7600	29.6228	29.6228	+0.732%	255	+19.304%
2025-05-07	29.4074	29.4074	29.4074	29.4074	+0.044%	56	+20.178%
2025-05-06	29.4700	29.4700	29.3945	29.3945	-0.770%	147	+20.230%
2025-05-05	29.6226	29.6226	29.6226	29.6226	-0.081%	6	+19.305%
2025-05-02	29.6466	29.6466	29.6466	29.6466	+1.991%	216	+19.208%
2025-05-01	29.0680	29.0680	29.0680	29.0680	-0.225%	6	+21.581%
2025-04-30	29.1336	29.1336	29.1336	29.1336	+0.592%	6	+21.307%
2025-04-29	28.9622	28.9622	28.9622	28.9622	+0.394%	8	+22.025%
2025-04-28	28.7200	28.8486	28.6800	28.8486	+0.485%	1,313	+22.505%
2025-04-25	28.7094	28.7094	28.7094	28.7094	-0.126%	45	+23.099%
2025-04-24	28.7455	28.7455	28.7455	28.7455	+1.771%	3	+22.945%
2025-04-23	28.2453	28.2453	28.2453	28.2453	+0.505%	8	+25.122%
2025-04-22	28.1033	28.1033	28.1033	28.1033	+1.916%	12	+25.754%
2025-04-21	27.6300	27.6549	27.5749	27.5749	-1.726%	1,457	+28.164%
2025-04-17	28.0591	28.0591	28.0591	28.0591	+0.565%	31	+25.952%
2025-04-16	27.9015	27.9015	27.9015	27.9015	-0.973%	2	+26.664%
2025-04-15	28.1756	28.1756	28.1756	28.1756	-0.512%	10	+25.432%
2025-04-14	28.2800	28.3206	28.1918	28.3206	+1.126%	905	+24.789%
2025-04-11	28.0053	28.0053	28.0053	28.0053	+1.103%	11	+26.194%
2025-04-10	28.1800	28.1800	27.6999	27.6999	-3.657%	108	+27.586%
2025-04-09	28.7513	28.7513	28.7513	28.7513	+7.592%	82	+22.920%
2025-04-08	27.2599	27.2599	26.7226	26.7226	-1.597%	277	+32.252%
2025-04-07	26.4500	27.1564	26.4500	27.1564	-0.165%	629	+30.139%
2025-04-04	27.2014	27.2014	27.2014	27.2014	-6.115%	84	+29.924%
2025-04-03	28.9732	28.9732	28.9732	28.9732	-4.210%	87	+21.979%
2025-04-02	30.1801	30.2466	30.1801	30.2466	+0.619%	155	+16.843%
2025-04-01	29.9800	30.0605	29.9800	30.0605	-0.125%	1,347	+17.567%
2025-03-31	30.0982	30.0982	30.0982	30.0982	+0.425%	7	+17.419%
2025-03-28	29.9708	29.9708	29.9708	29.9708	-1.596%	8	+17.918%
2025-03-27	30.4569	30.4569	30.4569	30.4569	-0.703%	4	+16.036%
2025-03-26	30.6726	30.6726	30.6726	30.6726	-0.171%	70	+15.220%
2025-03-25	30.8800	30.8800	30.7251	30.7251	-0.325%	123	+15.024%
2025-03-24	30.8252	30.8252	30.8252	30.8252	+1.114%	6	+14.650%
2025-03-21	30.4855	30.4855	30.4855	30.4855	-0.424%	14	+15.928%
2025-03-20	30.6152	30.6152	30.6152	30.6152	-0.123%	8	+15.436%
2025-03-19	30.6528	30.6528	30.6528	30.6528	+0.787%	3	+15.295%
2025-03-18	30.4134	30.4134	30.4134	30.4134	-0.242%	46	+16.202%
2025-03-17	29.9900	30.4872	29.9900	30.4872	+1.210%	305	+15.921%
2025-03-14	30.1228	30.1228	30.1228	30.1228	+1.998%	129	+17.323%
2025-03-13	29.6700	29.6700	29.5327	29.5327	-1.045%	116	+19.668%
2025-03-12	29.6300	29.9622	29.6100	29.8445	-0.614%	7,224	+18.417%
2025-03-11	30.0289	30.0289	30.0289	30.0289	-1.106%	8	+17.690%
2025-03-10	30.3100	30.3648	30.2800	30.3648	-1.815%	527	+16.388%
2025-03-07	30.7400	30.9262	30.7400	30.9262	+0.623%	219	+14.276%
2025-03-06	30.7348	30.7348	30.7348	30.7348	-0.409%	39	+14.987%
2025-03-05	30.8500	30.8900	30.8500	30.8610	+1.489%	345	+14.517%
2025-03-04	30.2100	30.4082	30.2100	30.4082	-0.687%	118	+16.222%
2025-03-03	31.0300	31.0300	30.6187	30.6187	-1.032%	230	+15.423%
2025-02-28	30.5900	30.9379	30.5900	30.9379	+0.867%	1,719	+14.232%
2025-02-27	30.9700	30.9700	30.6721	30.6721	-0.871%	188	+15.222%
2025-02-26	30.9000	30.9415	30.9000	30.9415	-0.798%	108	+14.219%
2025-02-25	31.0700	31.1905	31.0700	31.1905	-0.018%	107	+13.307%
2025-02-24	31.2201	31.3000	31.1960	31.1960	-0.054%	774	+13.287%
2025-02-21	31.1900	31.2130	31.1900	31.2130	-1.552%	117	+13.226%
2025-02-20	31.5186	31.7050	31.5186	31.7050	+0.028%	1,011	+11.469%
2025-02-19	31.4700	31.6962	31.4700	31.6962	+0.403%	435	+11.499%
2025-02-18	31.5200	31.5691	31.5199	31.5691	+0.537%	241	+11.948%
2025-02-14	31.4004	31.4004	31.4004	31.4004	+0.488%	34	+12.550%
2025-02-13	31.0100	31.2480	31.0100	31.2480	+0.905%	1,063	+13.099%
2025-02-12	30.6350	30.9900	30.6350	30.9678	+0.199%	723	+14.122%
2025-02-11	30.9458	30.9458	30.9063	30.9063	+0.199%	404	+14.349%
2025-02-10	30.8450	30.8450	30.8450	30.8450	+0.406%	74	+14.576%

.dark-mode .F3K1f8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3K1f8{ color: #333333; background-color: white; border: 2px solid #333333; }CAMXCambiar Aggressive Value ETFstock NYSE ETF

CAMX
Cambiar Aggressive Value ETF
stock NYSE ETF