Skip to main content

The Advisors Inner Circle Fund Cambiar Aggressive Value ETF (NY: CAMX )

29.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 29.37 29.37 29.32 29.32 209 +0.01(+0.05%)
Dec 31, 2024 29.30 0 -0.01(-0.03%)
Dec 30, 2024 29.31 29.31 29.31 29.31 25 -0.62(-2.09%)
Dec 27, 2024 29.89 29.94 29.89 29.94 326 -0.18(-0.60%)
Dec 26, 2024 30.12 30.12 30.12 30.12 46 +0.01(+0.05%)
Dec 24, 2024 29.95 30.10 29.95 30.10 240 +0.22(+0.73%)
Dec 23, 2024 29.66 29.88 29.55 29.88 337 +0.20(+0.68%)
Dec 20, 2024 29.40 29.79 29.40 29.68 522 +0.26(+0.88%)
Dec 19, 2024 29.43 29.52 29.40 29.42 2,226 -0.14(-0.47%)
Dec 18, 2024 29.56 29.56 29.56 29.56 131 -0.53(-1.75%)
Dec 17, 2024 30.09 30.09 30.09 30.09 90 -0.08(-0.27%)
Dec 16, 2024 30.30 30.38 30.17 30.17 5,557 -0.22(-0.74%)
Dec 13, 2024 30.45 30.45 30.39 30.39 1,734 -0.03(-0.09%)
Dec 12, 2024 30.52 30.52 30.42 30.42 1,202 -0.10(-0.34%)
Dec 11, 2024 30.52 30.52 30.52 30.52 14 -0.00(-0.01%)
Dec 10, 2024 30.53 30.53 30.53 30.53 16 -0.07(-0.23%)
Dec 09, 2024 30.60 30.60 30.60 30.60 26 -0.05(-0.16%)
Dec 06, 2024 30.65 30.65 30.65 30.65 100 -0.16(-0.53%)
Dec 05, 2024 30.92 30.92 30.81 30.81 322 -0.12(-0.38%)
Dec 04, 2024 30.93 30.93 30.93 30.93 43 +0.01(+0.02%)
Dec 03, 2024 30.97 30.97 30.92 30.92 281 -0.09(-0.29%)
Dec 02, 2024 31.01 31.01 31.01 31.01 28 +0.09(+0.29%)
Nov 29, 2024 30.96 30.96 30.92 30.92 9,015 +0.22(+0.72%)
Nov 27, 2024 30.70 30.70 30.70 30.70 100 +0.10(+0.34%)
Nov 26, 2024 30.60 30.60 30.60 30.60 21 -0.18(-0.60%)
Nov 25, 2024 30.59 30.78 30.59 30.78 262 +0.33(+1.07%)
Nov 22, 2024 30.46 30.46 30.46 30.46 100 +0.20(+0.65%)
Nov 21, 2024 30.26 30.26 30.26 30.26 9 +0.23(+0.76%)
Nov 20, 2024 30.03 30.03 30.03 30.03 6 +0.04(+0.15%)
Nov 19, 2024 29.99 29.99 29.99 29.99 14 -0.03(-0.10%)
Nov 18, 2024 30.00 30.02 30.00 30.02 188 +0.11(+0.36%)
Nov 15, 2024 29.91 29.91 29.91 29.91 100 -0.31(-1.01%)
Nov 14, 2024 30.22 30.22 30.22 30.22 5 -0.05(-0.18%)
Nov 13, 2024 30.27 30.27 30.27 30.27 41 -0.11(-0.37%)
Nov 12, 2024 30.38 30.38 30.38 30.38 150 -0.26(-0.83%)
Nov 11, 2024 30.56 30.64 30.56 30.64 304 +0.36(+1.20%)
Nov 08, 2024 30.28 30.28 30.28 30.28 100 -0.15(-0.50%)
Nov 07, 2024 30.43 30.43 30.43 30.43 103 +0.02(+0.05%)
Nov 06, 2024 30.41 30.41 30.41 30.41 219 +0.52(+1.75%)
Nov 05, 2024 29.89 29.89 29.89 29.89 238 +0.22(+0.74%)
Nov 04, 2024 29.67 29.67 29.67 29.67 84 -0.07(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.