CAMX Historical Prices

NYSEARCA: CAMXCambiar FundsGlobal Large-Stock ValueETFUSD

33.98+0.2002 (+0.59%)

At close: Oct 5, 9:45 AM ET · Delayed 15 min

CAMX price history

The price history for Cambiar Aggressive Value (CAMX) on this page begins on February 13, 2023, when the stock closed at $24.16; it most recently closed at $33.55 on October 5, 2026. The highest price in this record is $36.31, reached on August 10, 2026; the latest close is 7.6% below that peak. Over roughly 4 years the share price changed +38.9%, a 9.4% compound annual price return (excluding dividends).

In the last 12 months alone, CAMX has gained 7.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CAMX returns

1 week

+0.64%

1 month

-4.07%

3 months

-4.15%

6 months

+7.96%

Year to date

+6.46%

1 year

+7.23%

3 years

+38.90%

CAMX price return, excluding dividends.

CAMX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	33.02	33.55	36.31	30.24	+5.70%
2025	29.64	31.74	32.66	26.45	+7.65%
2024	26.21	29.49	31.01	25.92	+11.74%
2023*	24.16	26.39	26.56	22.20	+9.23%

CAMX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	33.55	33.55	33.55	33.55	+0.55%	100
Oct 5, 2026	33.00	33.37	33.00	33.37	+0.16%	1.50K
Oct 2, 2026	33.32	33.32	33.32	33.32	+0.37%	100
Oct 1, 2026	33.20	33.20	33.20	33.20	-0.22%	100
Sep 30, 2026	33.27	33.27	33.27	33.27	-0.21%	100
Sep 29, 2026	33.34	33.34	33.34	33.34	-0.20%	100
Sep 28, 2026	33.41	33.41	33.41	33.41	-0.62%	100
Sep 25, 2026	33.62	33.62	33.62	33.62	+0.24%	100
Sep 24, 2026	33.60	33.60	33.54	33.54	-0.55%	200
Sep 23, 2026	33.72	33.72	33.72	33.72	-1.16%	100
Sep 22, 2026	34.12	34.12	34.12	34.12	-0.25%	100
Sep 21, 2026	34.21	34.21	34.21	34.21	+0.16%	100
Sep 18, 2026	34.11	34.15	34.10	34.15	-0.58%	700
Sep 17, 2026	34.41	34.41	34.35	34.35	+0.29%	200
Sep 16, 2026	34.25	34.25	34.25	34.25	-0.76%	100
Sep 15, 2026	34.52	34.52	34.51	34.52	-1.30%	800
Sep 14, 2026	34.72	34.97	34.72	34.97	+1.06%	100
Sep 11, 2026	34.61	34.61	34.61	34.61	+0.67%	100
Sep 10, 2026	34.37	34.37	34.37	34.37	-0.08%	100
Sep 9, 2026	34.47	34.47	34.40	34.40	-1.64%	100
Sep 8, 2026	34.97	34.97	34.97	34.97	-1.96%	100
Sep 4, 2026	35.67	35.67	35.67	35.67	-0.39%	100
Sep 3, 2026	35.81	35.81	35.81	35.81	+1.04%	100
Sep 2, 2026	35.44	35.44	35.44	35.44	+0.47%	100
Sep 1, 2026	35.28	35.28	35.28	35.28	-1.12%	100
Aug 31, 2026	35.68	35.68	35.68	35.68	-1.08%	100
Aug 28, 2026	36.07	36.07	36.07	36.07	+0.54%	100
Aug 27, 2026	35.87	35.87	35.87	35.87	-0.51%	100
Aug 26, 2026	36.22	36.22	36.06	36.06	-0.14%	500
Aug 25, 2026	36.12	36.12	36.11	36.11	-0.37%	200
Aug 24, 2026	36.24	36.24	36.24	36.24	+0.34%	100
Aug 21, 2026	36.12	36.12	36.12	36.12	+0.96%	100
Aug 20, 2026	35.90	35.90	35.77	35.77	-0.84%	500
Aug 19, 2026	36.08	36.08	36.08	36.08	+0.76%	100
Aug 18, 2026	35.80	35.80	35.80	35.80	+0.05%	100
Aug 17, 2026	36.05	36.05	35.79	35.79	-1.43%	200
Aug 14, 2026	36.31	36.31	36.31	36.31	+0.15%	100
Aug 13, 2026	36.25	36.25	36.25	36.25	+1.13%	100
Aug 12, 2026	35.73	35.85	35.73	35.85	-0.05%	300
Aug 11, 2026	35.94	35.94	35.86	35.86	-0.28%	300
Aug 10, 2026	35.96	35.96	35.96	35.96	+0.10%	100
Aug 7, 2026	35.93	35.93	35.93	35.93	+1.09%	100
Aug 6, 2026	35.54	35.54	35.54	35.54	-0.85%	100
Aug 5, 2026	35.84	35.84	35.84	35.84	-0.49%	100
Aug 4, 2026	36.02	36.02	36.02	36.02	+0.23%	100
Aug 3, 2026	35.94	35.94	35.94	35.94	+1.69%	100
Jul 31, 2026	35.15	35.34	35.14	35.34	+0.21%	2.80K
Jul 30, 2026	35.28	35.28	35.26	35.27	-0.04%	3.00K
Jul 29, 2026	35.28	35.28	35.28	35.28	-1.06%	100
Jul 28, 2026	35.66	35.66	35.66	35.66	+2.36%	100
Jul 27, 2026	34.78	34.84	34.78	34.84	+1.41%	100
Jul 24, 2026	34.49	34.49	34.35	34.35	+0.76%	400
Jul 23, 2026	34.07	34.09	34.07	34.09	-1.48%	100
Jul 22, 2026	34.60	34.60	34.60	34.60	+0.12%	100
Jul 21, 2026	34.56	34.56	34.56	34.56	-0.36%	200
Jul 20, 2026	34.81	34.81	34.69	34.69	-0.34%	2.70K
Jul 17, 2026	34.80	34.80	34.80	34.80	-0.61%	200
Jul 16, 2026	35.02	35.02	35.02	35.02	+0.88%	100
Jul 15, 2026	34.74	34.74	34.69	34.71	+0.37%	800
Jul 14, 2026	34.63	34.63	34.59	34.59	-0.61%	1.80K
Jul 13, 2026	34.80	34.80	34.80	34.80	-0.13%	100
Jul 10, 2026	34.84	34.84	34.84	34.84	0.00%	200
Jul 9, 2026	34.84	34.84	34.84	34.84	+1.06%	100
Jul 8, 2026	34.48	34.48	34.48	34.48	-1.50%	100
Jul 7, 2026	35.00	35.00	35.00	35.00	-0.43%	100
Jul 6, 2026	35.15	35.15	35.15	35.15	-0.11%	100
Jul 2, 2026	35.19	35.19	35.19	35.19	+1.59%	100
Jul 1, 2026	34.64	34.64	34.64	34.64	+1.37%	100
Jun 30, 2026	34.17	34.17	34.17	34.17	-0.32%	100
Jun 29, 2026	34.41	34.46	34.28	34.28	-0.45%	1.40K
Jun 26, 2026	34.44	34.44	34.44	34.44	+0.07%	100
Jun 25, 2026	34.41	34.41	34.41	34.41	+0.35%	100
Jun 24, 2026	34.29	34.29	34.29	34.29	+0.33%	100
Jun 23, 2026	34.18	34.18	34.18	34.18	-0.40%	100
Jun 22, 2026	34.32	34.32	34.32	34.32	-0.39%	100
Jun 18, 2026	34.51	34.51	34.45	34.45	+0.82%	100
Jun 17, 2026	34.17	34.17	34.17	34.17	-2.03%	100
Jun 16, 2026	34.99	34.99	34.88	34.88	+0.10%	100
Jun 15, 2026	35.06	35.06	34.84	34.84	+0.39%	300
Jun 12, 2026	34.71	34.71	34.71	34.71	+0.56%	100
Jun 11, 2026	34.51	34.51	34.51	34.51	+1.96%	100
Jun 10, 2026	33.85	33.85	33.85	33.85	-2.09%	100
Jun 9, 2026	34.68	34.68	34.07	34.58	+0.78%	700
Jun 8, 2026	34.31	34.31	34.31	34.31	-0.09%	100
Jun 5, 2026	34.34	34.34	34.34	34.34	-0.79%	100
Jun 4, 2026	34.61	34.61	34.61	34.61	+1.12%	100
Jun 3, 2026	34.33	34.36	34.23	34.23	-0.41%	400
Jun 2, 2026	34.43	34.43	34.37	34.37	-0.10%	500
Jun 1, 2026	34.22	34.40	34.22	34.40	-0.43%	900
May 29, 2026	34.55	34.55	34.55	34.55	-0.13%	100
May 28, 2026	34.61	34.61	34.59	34.59	+0.19%	300
May 27, 2026	34.53	34.53	34.53	34.53	+0.61%	100
May 26, 2026	34.32	34.32	34.32	34.32	+0.38%	100
May 22, 2026	34.15	34.19	34.15	34.19	+0.50%	1.10K
May 21, 2026	34.02	34.02	34.02	34.02	-0.02%	100
May 20, 2026	34.03	34.03	34.03	34.03	+1.29%	100
May 19, 2026	33.59	33.59	33.59	33.59	-0.62%	100
May 18, 2026	33.83	33.83	33.80	33.80	+0.62%	400
May 15, 2026	33.59	33.59	33.59	33.59	-1.05%	100
May 14, 2026	33.95	33.95	33.95	33.95	+0.32%	100
May 13, 2026	33.78	33.84	33.71	33.84	+0.04%	2.80K
May 12, 2026	33.51	33.83	33.51	33.83	+0.26%	900
May 11, 2026	33.74	33.74	33.74	33.74	-0.52%	100
May 8, 2026	34.11	34.11	33.92	33.92	-0.48%	200
May 7, 2026	34.08	34.08	34.08	34.08	-1.37%	100
May 6, 2026	34.28	34.55	34.28	34.55	+2.45%	900
May 5, 2026	33.73	33.73	33.73	33.73	+0.23%	100
May 4, 2026	33.65	33.65	33.65	33.65	-1.28%	100
May 1, 2026	34.10	34.10	34.09	34.09	-0.10%	200
Apr 30, 2026	34.12	34.12	34.12	34.12	+1.56%	100
Apr 29, 2026	33.60	33.60	33.60	33.60	+1.35%	100
Apr 28, 2026	33.22	33.27	33.15	33.15	-0.43%	600
Apr 27, 2026	33.29	33.29	33.29	33.29	+0.07%	100
Apr 24, 2026	33.27	33.27	33.27	33.27	+0.06%	100
Apr 23, 2026	33.15	33.25	33.15	33.25	+0.99%	800
Apr 22, 2026	32.92	32.92	32.92	32.92	+0.17%	100
Apr 21, 2026	32.87	32.87	32.87	32.87	-0.33%	100
Apr 20, 2026	32.98	32.98	32.98	32.98	-0.06%	100
Apr 17, 2026	33.00	33.00	33.00	33.00	+1.70%	100
Apr 16, 2026	32.50	32.50	32.45	32.45	+0.48%	200
Apr 15, 2026	32.32	32.32	32.29	32.29	-0.09%	500
Apr 14, 2026	32.32	32.32	32.32	32.32	+0.81%	100
Apr 13, 2026	32.06	32.06	32.06	32.06	+1.05%	100
Apr 10, 2026	31.73	31.73	31.73	31.73	-0.89%	2.00K
Apr 9, 2026	32.01	32.01	32.01	32.01	+0.20%	100
Apr 8, 2026	31.95	31.95	31.95	31.95	+2.81%	100
Apr 7, 2026	31.08	31.08	31.08	31.08	-0.60%	100
Apr 6, 2026	31.27	31.27	31.27	31.27	+0.74%	100
Apr 2, 2026	31.03	31.03	31.03	31.03	-0.59%	100
Apr 1, 2026	31.29	31.29	31.22	31.22	+0.67%	600
Mar 31, 2026	31.01	31.01	31.01	31.01	+2.56%	100
Mar 30, 2026	30.24	30.24	30.24	30.24	-0.46%	100
Mar 27, 2026	30.50	30.50	30.38	30.38	-1.66%	4.60K
Mar 26, 2026	30.89	30.89	30.89	30.89	-0.92%	100
Mar 25, 2026	31.18	31.18	31.18	31.18	+0.86%	100
Mar 24, 2026	30.91	30.91	30.91	30.91	-0.58%	100
Mar 23, 2026	31.09	31.09	31.09	31.09	+1.43%	100
Mar 20, 2026	30.65	30.65	30.65	30.65	-1.42%	100
Mar 19, 2026	31.10	31.10	31.10	31.10	-0.20%	100
Mar 18, 2026	31.16	31.16	31.16	31.16	-1.48%	100
Mar 17, 2026	31.63	31.63	31.63	31.63	+0.81%	100
Mar 16, 2026	31.37	31.37	31.37	31.37	+1.17%	100
Mar 13, 2026	31.01	31.01	31.01	31.01	+0.08%	100
Mar 12, 2026	30.98	30.98	30.98	30.98	-1.99%	100
Mar 11, 2026	31.61	31.61	31.61	31.61	+0.25%	100
Mar 10, 2026	31.54	31.54	31.54	31.54	-0.84%	100
Mar 9, 2026	31.80	31.80	31.80	31.80	+0.55%	100
Mar 6, 2026	31.44	31.63	31.44	31.63	-1.27%	700
Mar 5, 2026	32.30	32.31	32.01	32.04	-2.19%	1.00K
Mar 4, 2026	32.56	32.76	32.56	32.75	+0.51%	6.60K
Mar 3, 2026	32.59	32.69	32.59	32.59	-1.72%	1.70K
Mar 2, 2026	33.16	33.16	33.16	33.16	-1.06%	100
Feb 27, 2026	33.51	33.51	33.51	33.51	-0.10%	100
Feb 26, 2026	33.55	33.55	33.55	33.55	+0.40%	100
Feb 25, 2026	33.41	33.41	33.41	33.41	-1.02%	100
Feb 24, 2026	33.76	33.76	33.76	33.76	+0.33%	100
Feb 23, 2026	33.65	33.65	33.65	33.65	-1.45%	100
Feb 20, 2026	34.14	34.14	34.14	34.14	+0.59%	100
Feb 19, 2026	33.94	33.94	33.94	33.94	-0.69%	100
Feb 18, 2026	34.18	34.18	34.18	34.18	+0.98%	100
Feb 17, 2026	33.85	33.85	33.85	33.85	-0.04%	200
Feb 13, 2026	33.86	33.86	33.86	33.86	+0.02%	100
Feb 12, 2026	33.85	33.85	33.85	33.85	-1.17%	200
Feb 11, 2026	34.17	34.28	34.17	34.25	-0.08%	1.30K
Feb 10, 2026	33.75	34.28	33.75	34.28	+1.19%	300
Feb 9, 2026	33.87	33.87	33.87	33.87	+0.03%	100
Feb 6, 2026	33.87	33.87	33.87	33.87	+1.61%	100
Feb 5, 2026	33.33	33.33	33.33	33.33	-0.79%	100
Feb 4, 2026	33.60	33.60	33.60	33.60	+1.07%	100
Feb 3, 2026	33.29	33.32	33.24	33.24	-0.38%	7.90K
Feb 2, 2026	33.37	33.37	33.37	33.37	+0.79%	100
Jan 30, 2026	33.10	33.10	33.10	33.10	-0.43%	100
Jan 29, 2026	33.25	33.25	33.25	33.25	+0.74%	100
Jan 28, 2026	32.99	33.00	32.99	33.00	+0.10%	300
Jan 27, 2026	32.97	32.97	32.97	32.97	-1.20%	100
Jan 26, 2026	33.37	33.37	33.37	33.37	+0.36%	100
Jan 23, 2026	33.25	33.25	33.25	33.25	-0.33%	100
Jan 22, 2026	33.36	33.36	33.36	33.36	+0.42%	200
Jan 21, 2026	33.07	33.27	33.03	33.22	+1.38%	800
Jan 20, 2026	32.77	32.77	32.77	32.77	-1.35%	100
Jan 16, 2026	33.50	33.50	33.22	33.22	-0.20%	200
Jan 15, 2026	33.25	33.29	33.25	33.29	+0.35%	300
Jan 14, 2026	33.15	33.17	33.07	33.17	+0.52%	400
Jan 13, 2026	33.00	33.00	33.00	33.00	-0.18%	100
Jan 12, 2026	32.93	33.06	32.93	33.06	+0.12%	1.70K
Jan 9, 2026	32.98	33.02	32.98	33.02	+0.47%	300
Jan 8, 2026	32.82	32.87	32.82	32.87	+1.45%	200
Jan 7, 2026	32.58	32.58	32.40	32.40	-1.30%	1.30K
Jan 6, 2026	32.56	32.82	32.56	32.82	+1.73%	6.30K
Jan 5, 2026	31.84	32.28	31.84	32.27	+1.65%	1.00K
Jan 2, 2026	31.71	31.74	31.71	31.74	+0.72%	200
Dec 31, 2025	31.58	31.58	31.52	31.52	-0.63%	200
Dec 30, 2025	31.71	31.71	31.71	31.71	-1.40%	100
Dec 29, 2025	32.16	32.16	32.16	32.16	-0.26%	100
Dec 26, 2025	32.25	32.25	32.25	32.25	+0.09%	100
Dec 24, 2025	32.22	32.22	32.22	32.22	+0.30%	100
Dec 23, 2025	32.12	32.12	32.12	32.12	-0.31%	100
Dec 22, 2025	32.22	32.22	32.22	32.22	+0.65%	100
Dec 19, 2025	32.12	32.17	32.02	32.02	-0.13%	29.80K
Dec 18, 2025	32.23	32.27	32.06	32.06	+0.02%	600
Dec 17, 2025	32.05	32.05	32.05	32.05	-0.83%	100
Dec 16, 2025	32.32	32.32	32.32	32.32	-0.58%	100
Dec 15, 2025	32.51	32.51	32.51	32.51	+0.10%	100
Dec 12, 2025	32.66	32.66	32.48	32.48	-0.15%	200
Dec 11, 2025	32.45	32.53	32.45	32.53	+0.82%	100
Dec 10, 2025	32.26	32.26	32.26	32.26	+1.40%	100
Dec 9, 2025	31.82	31.82	31.82	31.82	-0.62%	100
Dec 8, 2025	32.02	32.02	32.02	32.02	-0.55%	100
Dec 5, 2025	32.20	32.20	32.20	32.20	+0.09%	100
Dec 4, 2025	32.14	32.17	32.14	32.17	+0.11%	100
Dec 3, 2025	32.13	32.13	32.13	32.13	+1.51%	100
Dec 2, 2025	31.65	31.65	31.65	31.65	+0.59%	100
Dec 1, 2025	31.57	31.59	31.46	31.46	-0.37%	400
Nov 28, 2025	31.58	31.58	31.58	31.58	+0.53%	100
Nov 26, 2025	31.41	31.41	31.41	31.41	+0.66%	200
Nov 25, 2025	30.73	31.21	30.73	31.21	+1.23%	300
Nov 24, 2025	30.77	30.83	30.73	30.83	+0.84%	1.00K
Nov 21, 2025	30.57	30.57	30.57	30.57	+2.30%	100
Nov 20, 2025	29.89	29.89	29.89	29.89	-1.19%	100
Nov 19, 2025	30.25	30.25	30.25	30.25	-0.87%	100
Nov 18, 2025	30.51	30.51	30.51	30.51	-0.08%	100
Nov 17, 2025	30.54	30.54	30.54	30.54	-1.33%	100
Nov 14, 2025	30.95	30.95	30.95	30.95	-0.61%	100
Nov 13, 2025	31.06	31.31	31.06	31.14	-0.80%	900
Nov 12, 2025	31.39	31.39	31.39	31.39	+0.44%	100
Nov 11, 2025	31.25	31.25	31.25	31.25	+1.22%	100
Nov 10, 2025	30.87	30.87	30.87	30.87	+0.30%	100
Nov 7, 2025	30.59	30.78	30.56	30.78	+0.46%	300
Nov 6, 2025	30.64	30.64	30.64	30.64	-1.09%	100
Nov 5, 2025	30.98	30.98	30.98	30.98	+0.74%	100
Nov 4, 2025	30.75	30.75	30.75	30.75	-0.91%	100
Nov 3, 2025	31.03	31.03	31.03	31.03	-0.29%	100
Oct 31, 2025	31.12	31.12	31.12	31.12	+0.36%	100
Oct 30, 2025	31.01	31.01	31.01	31.01	-0.32%	100
Oct 29, 2025	31.11	31.11	31.11	31.11	-0.79%	100
Oct 28, 2025	31.58	31.58	31.36	31.36	-0.99%	400
Oct 27, 2025	31.58	31.67	31.57	31.67	+0.22%	1.20K
Oct 24, 2025	31.60	31.60	31.60	31.60	-0.08%	100
Oct 23, 2025	31.63	31.63	31.63	31.63	+0.25%	100
Oct 22, 2025	31.55	31.55	31.55	31.55	-0.75%	100
Oct 21, 2025	31.79	31.79	31.79	31.79	+0.25%	100
Oct 20, 2025	31.71	31.71	31.71	31.71	+1.15%	100
Oct 17, 2025	31.32	31.35	31.31	31.35	+0.69%	1.00K
Oct 16, 2025	31.35	31.35	31.13	31.13	-0.16%	200
Oct 15, 2025	31.19	31.19	31.19	31.19	+0.10%	100
Oct 14, 2025	31.01	31.15	31.01	31.15	+0.87%	2.20K
Oct 13, 2025	30.72	30.89	30.72	30.89	+1.07%	300
Oct 10, 2025	30.71	30.71	30.56	30.56	-2.34%	400
Oct 9, 2025	31.29	31.29	31.29	31.29	—	100