Cambiar Aggressive Value ETF

CAMX
🏛️ usa →
31.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.27 31.27 31.27 31.27 0.0M
2025-09-25 31.01 31.01 31.01 31.01 0.0M
2025-09-24 31.38 31.38 31.38 31.38 0.0M
2025-09-23 31.31 31.31 31.31 31.31 0.0M
2025-09-22 31.34 31.34 31.34 31.34 0.0M
2025-09-19 31.32 31.33 31.30 31.33 0.0M
2025-09-18 31.30 31.43 31.30 31.37 0.0M
2025-09-17 31.38 31.38 31.23 31.23 0.0M
2025-09-16 31.23 31.39 31.23 31.36 0.0M
2025-09-15 31.57 31.57 31.32 31.32 0.0M
2025-09-12 31.70 31.70 31.37 31.38 0.0M
2025-09-11 31.76 31.76 31.76 31.76 0.0M
2025-09-10 31.33 31.42 31.30 31.42 0.0M
2025-09-09 31.62 31.64 31.48 31.56 0.0M
2025-09-08 31.50 31.50 31.50 31.50 0.0M
2025-09-05 31.54 31.54 31.54 31.54 0.0M
2025-09-04 31.49 31.49 31.49 31.49 0.0M
2025-09-03 31.62 31.62 31.62 31.62 0.0M
2025-09-02 31.62 31.69 31.62 31.69 0.0M
2025-08-29 31.80 31.95 31.80 31.95 0.0M
2025-08-28 31.91 31.91 31.91 31.91 0.0M
2025-08-27 31.87 31.87 31.87 31.87 0.0M
2025-08-26 31.77 31.77 31.77 31.77 0.0M
2025-08-25 31.87 31.87 31.87 31.87 0.0M
2025-08-22 32.14 32.14 32.14 32.14 0.0M
2025-08-21 31.45 31.45 31.45 31.45 0.0M
2025-08-20 31.53 31.53 31.53 31.53 0.0M
2025-08-19 31.65 31.65 31.65 31.65 0.0M
2025-08-18 31.66 31.71 31.66 31.71 0.0M
2025-08-15 31.56 31.64 31.56 31.64 0.0M
2025-08-14 31.29 31.42 31.22 31.42 0.0M
2025-08-13 31.57 31.57 31.57 31.57 0.0M
2025-08-12 31.17 31.17 31.17 31.17 0.0M
2025-08-11 30.61 30.61 30.61 30.61 0.0M
2025-08-08 30.77 30.80 30.77 30.80 0.0M
2025-08-07 30.72 30.76 30.71 30.76 0.0M
2025-08-06 30.64 30.64 30.63 30.63 0.0M
2025-08-05 30.47 30.57 30.47 30.57 0.0M
2025-08-04 30.34 30.48 30.34 30.48 0.0M
2025-08-01 30.09 30.09 30.09 30.09 0.0M
2025-07-31 30.58 30.58 30.39 30.39 0.0M
2025-07-30 30.85 30.85 30.85 30.85 0.0M
2025-07-29 31.25 31.26 31.20 31.23 0.0M
2025-07-28 31.54 31.54 31.53 31.53 0.0M
2025-07-25 31.45 31.61 31.45 31.61 0.0M
2025-07-24 31.87 31.87 31.54 31.54 0.0M
2025-07-23 31.58 31.66 31.58 31.66 0.0M
2025-07-22 31.16 31.36 31.16 31.36 0.0M
2025-07-21 31.08 31.08 31.08 31.08 0.0M
2025-07-18 31.33 31.33 31.09 31.12 0.0M
2025-07-17 31.20 31.37 31.20 31.37 0.0M
2025-07-16 31.41 31.41 31.10 31.33 0.0M
2025-07-15 31.36 31.37 31.26 31.26 0.0M
2025-07-14 31.76 31.76 31.56 31.68 0.0M
2025-07-11 31.65 31.75 31.65 31.73 0.0M
2025-07-10 31.62 31.99 31.62 31.94 0.0M
2025-07-09 31.60 31.60 31.41 31.54 0.0M
2025-07-08 31.46 31.54 31.46 31.54 0.0M
2025-07-07 31.40 31.40 31.27 31.27 0.0M
2025-07-03 31.69 31.69 31.60 31.60 0.0M
2025-07-02 31.58 31.58 31.58 31.58 0.0M
2025-07-01 31.86 31.86 31.86 31.86 0.0M
2025-06-30 31.51 31.62 31.51 31.62 0.0M
2025-06-27 31.43 31.47 31.41 31.47 0.0M
2025-06-26 31.15 31.22 31.15 31.22 0.0M
2025-06-25 30.81 30.90 30.81 30.88 0.0M
2025-06-24 30.97 31.01 30.97 31.01 0.0M
2025-06-23 30.21 30.60 30.21 30.60 0.0M
2025-06-20 30.50 30.50 30.50 30.50 0.0M
2025-06-18 30.76 30.80 30.65 30.65 0.0M
2025-06-17 30.67 30.67 30.56 30.56 0.0M
2025-06-16 30.87 30.87 30.82 30.82 0.0M
2025-06-13 30.50 30.50 30.50 30.50 0.0M
2025-06-12 31.02 31.02 31.02 31.02 0.0M
2025-06-11 31.08 31.08 30.92 30.92 0.0M
2025-06-10 31.15 31.15 31.15 31.15 0.0M
2025-06-09 30.89 30.93 30.89 30.93 0.0M
2025-06-06 30.44 30.66 30.44 30.66 0.0M
2025-06-05 30.40 30.40 30.27 30.27 0.0M
2025-06-04 30.45 30.45 30.38 30.38 0.0M
2025-06-03 30.22 30.22 30.22 30.22 0.0M
2025-06-02 29.99 29.99 29.99 29.99 0.0M
2025-05-30 30.02 30.02 30.02 30.02 0.0M
2025-05-29 30.04 30.04 30.04 30.04 0.0M
2025-05-28 29.95 29.95 29.95 29.95 0.0M
2025-05-27 30.12 30.12 30.12 30.12 0.0M
2025-05-23 29.61 29.61 29.61 29.61 0.0M
2025-05-22 29.86 29.89 29.79 29.79 0.0M
2025-05-21 30.33 30.37 29.99 29.99 0.0M
2025-05-20 30.68 30.68 30.56 30.56 0.0M
2025-05-19 30.61 30.61 30.61 30.61 0.0M
2025-05-16 30.63 30.63 30.63 30.63 0.0M
2025-05-15 30.27 30.27 30.27 30.27 0.0M
2025-05-14 30.14 30.14 30.09 30.09 0.0M
2025-05-13 30.44 30.47 30.44 30.44 0.0M
2025-05-12 30.43 30.43 30.43 30.43 0.0M
2025-05-09 29.71 29.71 29.54 29.55 0.0M
2025-05-08 29.76 29.76 29.62 29.62 0.0M
2025-05-07 29.41 29.41 29.41 29.41 0.0M
2025-05-06 29.47 29.47 29.40 29.40 0.0M
2025-05-05 29.62 29.62 29.62 29.62 0.0M
2025-05-02 29.65 29.65 29.65 29.65 0.0M
2025-05-01 29.07 29.07 29.07 29.07 0.0M
2025-04-30 29.13 29.13 29.13 29.13 0.0M
2025-04-29 28.96 28.96 28.96 28.96 0.0M
2025-04-28 28.72 28.85 28.68 28.85 0.0M
2025-04-25 28.71 28.71 28.71 28.71 0.0M
2025-04-24 28.75 28.75 28.75 28.75 0.0M
2025-04-23 28.25 28.25 28.25 28.25 0.0M
2025-04-22 28.10 28.10 28.10 28.10 0.0M
2025-04-21 27.63 27.65 27.57 27.57 0.0M
2025-04-17 28.06 28.06 28.06 28.06 0.0M
2025-04-16 27.90 27.90 27.90 27.90 0.0M
2025-04-15 28.18 28.18 28.18 28.18 0.0M
2025-04-14 28.28 28.32 28.19 28.32 0.0M
2025-04-11 28.01 28.01 28.01 28.01 0.0M
2025-04-10 28.18 28.18 27.70 27.70 0.0M
2025-04-09 28.75 28.75 28.75 28.75 0.0M
2025-04-08 27.26 27.26 26.72 26.72 0.0M
2025-04-07 26.45 27.16 26.45 27.16 0.0M
2025-04-04 27.20 27.20 27.20 27.20 0.0M
2025-04-03 28.97 28.97 28.97 28.97 0.0M
2025-04-02 30.18 30.25 30.18 30.25 0.0M
2025-04-01 29.98 30.06 29.98 30.06 0.0M
2025-03-31 30.10 30.10 30.10 30.10 0.0M
2025-03-28 29.97 29.97 29.97 29.97 0.0M
2025-03-27 30.46 30.46 30.46 30.46 0.0M
2025-03-26 30.67 30.67 30.67 30.67 0.0M
2025-03-25 30.88 30.88 30.73 30.73 0.0M
2025-03-24 30.83 30.83 30.83 30.83 0.0M
2025-03-21 30.49 30.49 30.49 30.49 0.0M
2025-03-20 30.62 30.62 30.62 30.62 0.0M
2025-03-19 30.65 30.65 30.65 30.65 0.0M
2025-03-18 30.41 30.41 30.41 30.41 0.0M
2025-03-17 29.99 30.49 29.99 30.49 0.0M
2025-03-14 30.12 30.12 30.12 30.12 0.0M
2025-03-13 29.67 29.67 29.53 29.53 0.0M
2025-03-12 29.63 29.96 29.61 29.84 0.0M
2025-03-11 30.03 30.03 30.03 30.03 0.0M
2025-03-10 30.31 30.36 30.28 30.36 0.0M
2025-03-07 30.74 30.93 30.74 30.93 0.0M
2025-03-06 30.73 30.73 30.73 30.73 0.0M
2025-03-05 30.85 30.89 30.85 30.86 0.0M
2025-03-04 30.21 30.41 30.21 30.41 0.0M
2025-03-03 31.03 31.03 30.62 30.62 0.0M
2025-02-28 30.59 30.94 30.59 30.94 0.0M
2025-02-27 30.97 30.97 30.67 30.67 0.0M
2025-02-26 30.90 30.94 30.90 30.94 0.0M
2025-02-25 31.07 31.19 31.07 31.19 0.0M
2025-02-24 31.22 31.30 31.20 31.20 0.0M
2025-02-21 31.19 31.21 31.19 31.21 0.0M
2025-02-20 31.52 31.71 31.52 31.71 0.0M
2025-02-19 31.47 31.70 31.47 31.70 0.0M
2025-02-18 31.52 31.57 31.52 31.57 0.0M
2025-02-14 31.40 31.40 31.40 31.40 0.0M
2025-02-13 31.01 31.25 31.01 31.25 0.0M
2025-02-12 30.64 30.99 30.64 30.97 0.0M
2025-02-11 30.95 30.95 30.91 30.91 0.0M
2025-02-10 30.85 30.85 30.85 30.85 0.0M
2025-02-07 30.80 30.80 30.72 30.72 0.0M
2025-02-06 30.70 30.77 30.70 30.77 0.0M
2025-02-05 30.60 30.77 30.60 30.76 0.0M
2025-02-04 30.80 30.80 30.80 30.80 0.0M
2025-02-03 30.36 30.60 30.36 30.60 0.0M
2025-01-31 30.80 30.80 30.74 30.74 0.0M
2025-01-30 30.80 31.04 30.80 31.03 0.0M
2025-01-29 31.01 31.01 30.92 30.96 0.0M
2025-01-28 31.07 31.07 31.07 31.07 0.0M
2025-01-27 31.19 31.19 31.19 31.19 0.0M
2025-01-24 31.18 31.18 31.18 31.18 0.0M
2025-01-23 31.21 31.21 31.21 31.21 0.0M
2025-01-22 30.91 30.91 30.88 30.88 0.0M
2025-01-21 30.49 30.92 30.49 30.92 0.0M
2025-01-17 30.43 30.48 30.39 30.48 0.0M
2025-01-16 30.13 30.32 30.13 30.32 0.0M
2025-01-15 30.16 30.19 30.06 30.14 0.0M
2025-01-14 29.85 29.85 29.85 29.85 0.0M
2025-01-13 29.65 29.74 29.65 29.73 0.0M
2025-01-10 29.64 29.64 29.64 29.64 0.0M
2025-01-08 29.64 29.78 29.63 29.78 0.0M
2025-01-07 30.07 30.11 29.84 29.84 0.0M
2025-01-06 29.93 30.02 29.76 29.76 0.0M
2025-01-03 29.49 29.49 29.49 29.49 0.0M
2025-01-02 29.37 29.37 29.32 29.32 0.0M