MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAMX — Cambiar Aggressive Value ETF
NYSE ArcaCambiar Aggressive Value ETF
$33.32
+0.12(+0.37%)
- O
- 33.32
- H
- 33.32
- L
- 33.32
- V
- 18.65
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.32
Period Return+18.55%
Period High$36.30
Period Low$28.10
Avg Daily Volume585
Total Trading Days365
CAMX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.32 | $33.32 | $33.32 | $33.32 | +$0.12 | +0.37% | 19 | $33.31 | $33.32 $33.32 |
| Oct 1, 2026 | $33.19 | $33.19 | $33.19 | $33.19 | $-0.07 | -0.22% | 28 | $33.10 | $33.19 $33.19 |
| Sep 30, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | $-0.07 | -0.21% | 19 | $33.33 | $33.27 $33.27 |
| Sep 29, 2026 | $33.34 | $33.34 | $33.34 | $33.34 | $-0.07 | -0.20% | 15 | $33.34 | $33.34 $33.34 |
| Sep 28, 2026 | $33.41 | $33.41 | $33.41 | $33.41 | $-0.21 | -0.62% | 17 | $33.39 | $33.41 $33.41 |
| Sep 25, 2026 | $33.62 | $33.62 | $33.62 | $33.62 | +$0.08 | +0.24% | 27 | $33.54 | $33.62 $33.62 |
| Sep 24, 2026 | $33.60 | $33.60 | $33.54 | $33.54 | $-0.19 | -0.55% | 167 | $33.60 | $33.54 $33.60 |
| Sep 23, 2026 | $33.72 | $33.72 | $33.72 | $33.72 | $-0.40 | -1.16% | 26 | $33.84 | $33.72 $33.72 |
| Sep 22, 2026 | $34.12 | $34.12 | $34.12 | $34.12 | $-0.09 | -0.26% | 17 | $34.20 | $34.12 $34.12 |
| Sep 21, 2026 | $34.21 | $34.21 | $34.21 | $34.21 | +$0.05 | +0.16% | 16 | $34.16 | $34.21 $34.21 |
| Sep 18, 2026 | $34.11 | $34.15 | $34.10 | $34.15 | $-0.20 | -0.58% | 732 | $34.11 | $34.10 $34.15 |
| Sep 17, 2026 | $34.41 | $34.41 | $34.35 | $34.35 | +$0.10 | +0.29% | 232 | $34.41 | $34.35 $34.41 |
| Sep 16, 2026 | $34.25 | $34.25 | $34.25 | $34.25 | $-0.26 | -0.76% | 19 | $34.41 | $34.25 $34.25 |
| Sep 15, 2026 | $34.52 | $34.52 | $34.51 | $34.52 | $-0.46 | -1.30% | 825 | $34.51 | $34.51 $34.52 |
| Sep 14, 2026 | $34.72 | $34.97 | $34.72 | $34.97 | +$0.37 | +1.06% | 133 | $34.73 | $34.72 $34.97 |
| Sep 11, 2026 | $34.61 | $34.61 | $34.61 | $34.61 | +$0.23 | +0.67% | 30 | $34.56 | $34.61 $34.61 |
| Sep 10, 2026 | $34.37 | $34.37 | $34.37 | $34.37 | $-0.03 | -0.08% | 28 | $34.34 | $34.37 $34.37 |
| Sep 9, 2026 | $34.47 | $34.47 | $34.40 | $34.40 | $-0.57 | -1.64% | 118 | $34.48 | $34.40 $34.47 |
| Sep 8, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $-0.70 | -1.96% | 104 | $35.13 | $34.97 $34.97 |
| Sep 4, 2026 | $35.67 | $35.67 | $35.67 | $35.67 | $-0.14 | -0.39% | 18 | $35.64 | $35.67 $35.67 |
| Sep 3, 2026 | $35.81 | $35.81 | $35.81 | $35.81 | +$0.37 | +1.04% | 18 | $35.74 | $35.81 $35.81 |
| Sep 2, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | +$0.17 | +0.47% | 19 | $35.45 | $35.44 $35.44 |
| Sep 1, 2026 | $35.28 | $35.28 | $35.28 | $35.28 | $-0.40 | -1.13% | 135 | $35.45 | $35.28 $35.28 |
| Aug 31, 2026 | $35.68 | $35.68 | $35.68 | $35.68 | $-0.39 | -1.08% | 70 | $35.81 | $35.68 $35.68 |
| Aug 28, 2026 | $36.07 | $36.07 | $36.07 | $36.07 | +$0.19 | +0.54% | 17 | $36.05 | $36.07 $36.07 |
| Aug 27, 2026 | $35.87 | $35.87 | $35.87 | $35.87 | $-0.19 | -0.51% | 34 | $35.93 | $35.87 $35.87 |
| Aug 26, 2026 | $36.22 | $36.22 | $36.06 | $36.06 | $-0.05 | -0.14% | 524 | $36.20 | $36.06 $36.22 |
| Aug 25, 2026 | $36.12 | $36.12 | $36.11 | $36.11 | $-0.13 | -0.37% | 205 | $36.12 | $36.11 $36.12 |
| Aug 24, 2026 | $36.24 | $36.24 | $36.24 | $36.24 | +$0.12 | +0.34% | 20 | $36.25 | $36.24 $36.24 |
| Aug 21, 2026 | $36.12 | $36.12 | $36.12 | $36.12 | +$0.35 | +0.97% | 25 | $36.01 | $36.12 $36.12 |