UK markets open in 1 hour 40 minutes

Cambiar Aggressive Value ETF (CAMX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.98-0.23 (-0.80%)
At close: 11:23AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202428.9828.9828.9828.9828.98700
31 May 202429.2229.2229.2229.2229.22100
30 May 202428.9128.9128.9128.9128.91100
29 May 202428.8728.9128.8728.9128.91300
28 May 202429.3229.3229.3229.3229.32100
24 May 202429.4229.4229.4229.4229.42200
23 May 202429.2529.2529.2529.2529.25100
22 May 202429.6529.6529.6229.6229.62400
21 May 202429.6829.7829.6829.7729.772,900
20 May 202429.8929.8929.8929.8929.89100
17 May 202429.9129.9129.9129.9129.91100
16 May 202429.8729.8729.8729.8729.87100
15 May 202430.0130.0130.0130.0130.01200
14 May 202429.8229.8229.8229.8229.82100
13 May 202429.6829.6829.6829.6829.68100
10 May 202429.7729.7729.7629.7629.76400
09 May 202429.6529.6529.6529.6529.65100
08 May 202429.2029.2629.2029.2629.26300
07 May 202429.2429.2529.2429.2529.25100
06 May 202429.0729.0729.0729.0729.07100
03 May 202428.7128.8728.7128.8728.87900
02 May 202428.5128.6428.5128.6428.644,900
01 May 202428.4328.4328.4328.4328.43100
30 Apr 202428.5428.5428.5428.5428.54100
29 Apr 202429.0629.0629.0529.0529.05100
26 Apr 202428.9528.9528.9528.9528.95100
25 Apr 202428.7328.7328.7328.7328.73100
24 Apr 202428.8128.8128.8128.8128.81100
23 Apr 202428.8128.8128.7728.7728.77600
22 Apr 202428.4928.5028.4828.5028.50200
19 Apr 202428.3128.3128.2228.2228.22100
18 Apr 202428.1428.1428.1428.1428.14100
17 Apr 202428.2528.2528.2128.2128.218,700
16 Apr 202428.2728.2828.2528.2828.281,800
15 Apr 202428.5728.5728.3228.3228.3211,100
12 Apr 202428.4228.4228.4228.4228.42100
11 Apr 202428.9328.9328.9328.9328.93300
10 Apr 202429.1329.1328.9428.9728.9731,500
09 Apr 202429.1129.2229.1129.2229.22300
08 Apr 202429.1829.1829.1229.1229.12200
05 Apr 202429.0529.0529.0529.0529.05100
04 Apr 202428.8428.8428.8428.8428.84100
03 Apr 202429.0129.0529.0029.0529.051,400
02 Apr 202428.9328.9328.9328.9328.93200
01 Apr 202429.2029.2029.2029.2029.20100
28 Mar 202429.2629.2629.2629.2629.26100
27 Mar 202429.1229.1229.1229.1229.12100
26 Mar 202428.6628.7628.6628.7628.76300
25 Mar 202428.7028.7028.7028.7028.70100
22 Mar 202428.6928.6928.6928.6928.69100
21 Mar 202428.7628.8128.7228.7228.72600
20 Mar 202428.3228.5528.3228.5528.55200
19 Mar 202428.0828.3928.0828.3928.39300
18 Mar 202428.2528.2528.2428.2428.24300
15 Mar 202427.9228.1727.9228.1728.17400
14 Mar 202428.1928.1928.1728.1728.1730,000
13 Mar 202428.3728.3728.3728.3728.37100
12 Mar 202428.2728.2728.2728.2728.27100
11 Mar 202428.1728.1728.1728.1728.17100
08 Mar 202428.0928.0928.0928.0928.09100
07 Mar 202428.2428.2428.2328.2328.23600
06 Mar 202428.0028.0027.9327.9327.93900
05 Mar 202427.7527.7527.7527.7527.75100
04 Mar 202427.4327.7927.4327.7627.76700
01 Mar 202427.7527.7527.7527.7527.75100
29 Feb 202427.5227.6127.5227.6127.61200
28 Feb 202427.4927.4927.4927.4927.49100
27 Feb 202427.6527.6527.6527.6527.65100
26 Feb 202427.7827.7827.6127.6127.61200
23 Feb 202427.7527.7527.7127.7127.71200
22 Feb 202427.6927.6927.6927.6927.69100
21 Feb 202427.2827.4627.2827.4627.46500
20 Feb 202427.2827.2827.2827.2827.28100
16 Feb 202427.4227.4227.4227.4227.42100
15 Feb 202427.5727.5727.5727.5727.57100
14 Feb 202427.2127.2127.2127.2127.21100
13 Feb 202427.1027.1026.8926.8926.89200
12 Feb 202427.3527.3627.3527.3627.361,000
09 Feb 202427.2327.2327.2327.2327.23100
08 Feb 202427.0127.1427.0127.1427.14300
07 Feb 202426.9626.9926.9626.9726.971,200
06 Feb 202426.8927.1126.8927.0527.051,600
05 Feb 202426.8926.8926.8926.8926.89400
02 Feb 202427.0427.0427.0427.0427.04100
01 Feb 202426.9827.0526.9827.0527.05600
31 Jan 202426.9426.9426.7226.7226.72100
30 Jan 202427.0527.0527.0527.0527.05400
29 Jan 202426.9026.9026.9026.9026.90100
26 Jan 202426.7526.7526.7526.7526.75200
25 Jan 202426.6626.6626.6626.6626.66100
24 Jan 202426.5226.5526.4226.4226.42300
23 Jan 202426.3626.4026.3626.4026.40700
22 Jan 202426.3426.3426.2926.2926.29400
19 Jan 202426.2126.2126.2126.2126.21100
18 Jan 202426.0826.0826.0826.0826.08100
17 Jan 202425.9225.9225.9225.9225.92100
16 Jan 202426.0926.0926.0926.0926.09100
12 Jan 202426.3226.3426.3226.3426.34100
11 Jan 202426.3026.3026.3026.3026.30100
10 Jan 202426.3426.3426.3126.3126.31300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...