Cambiar Aggressive Value ETF (CAMX)

CAMX
🏛️ 美国 →
31.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26.39 26.39 26.39 26.39 0.0M
2023-12-28 26.42 26.42 26.42 26.42 0.0M
2023-12-27 26.56 26.56 26.56 26.56 0.0M
2023-12-26 26.48 26.55 26.48 26.55 0.0M
2023-12-22 26.46 26.46 26.36 26.39 0.0M
2023-12-21 26.19 26.24 26.19 26.24 0.0M
2023-12-20 26.32 26.32 25.95 25.95 0.0M
2023-12-19 26.37 26.37 26.37 26.37 0.0M
2023-12-18 26.09 26.09 26.09 26.09 0.0M
2023-12-15 26.02 26.02 26.02 26.02 0.0M
2023-12-14 26.22 26.22 26.22 26.22 0.0M
2023-12-13 25.31 25.79 25.31 25.79 0.0M
2023-12-12 25.31 25.31 25.31 25.31 0.0M
2023-12-11 25.10 25.36 25.10 25.36 0.0M
2023-12-08 25.17 25.24 25.17 25.24 0.0M
2023-12-07 25.00 25.14 25.00 25.14 0.0M
2023-12-06 25.00 25.00 25.00 25.00 0.0M
2023-12-05 25.16 25.16 25.12 25.12 0.0M
2023-12-04 25.18 25.36 25.18 25.36 0.0M
2023-12-01 25.46 25.46 25.46 25.46 0.0M
2023-11-30 25.05 25.19 25.05 25.19 0.0M
2023-11-29 25.07 25.07 25.00 25.00 0.0M
2023-11-28 25.00 25.00 25.00 25.00 0.0M
2023-11-27 24.81 24.99 24.81 24.96 0.0M
2023-11-24 25.06 25.06 25.06 25.06 0.0M
2023-11-22 25.01 25.03 24.98 25.03 0.0M
2023-11-21 24.91 24.91 24.91 24.91 0.0M
2023-11-20 24.90 24.96 24.90 24.91 0.0M
2023-11-17 24.61 24.87 24.61 24.87 0.0M
2023-11-16 24.61 24.72 24.61 24.72 0.0M
2023-11-15 24.80 24.80 24.80 24.80 0.0M
2023-11-14 24.75 24.75 24.72 24.72 0.0M
2023-11-13 24.30 24.38 24.30 24.38 0.0M
2023-11-10 24.29 24.33 24.29 24.33 0.0M
2023-11-07 24.22 24.22 24.22 24.22 0.0M
2023-11-06 24.36 24.37 24.34 24.34 0.0M
2023-11-03 24.22 24.40 24.22 24.40 0.0M
2023-11-02 24.11 24.11 24.11 24.11 0.0M
2023-11-01 23.51 23.68 23.51 23.68 0.0M
2023-10-31 23.17 23.49 23.17 23.49 0.0M
2023-10-30 23.36 23.36 23.36 23.36 0.0M
2023-10-25 23.59 23.60 23.59 23.60 0.0M
2023-10-23 23.83 23.83 23.83 23.83 0.0M
2023-10-20 24.06 24.06 23.98 23.98 0.0M
2023-10-19 24.24 24.24 24.24 24.24 0.0M
2023-10-18 24.39 24.39 24.30 24.30 0.0M
2023-10-16 24.41 24.41 24.41 24.41 0.0M
2023-10-13 24.20 24.20 24.15 24.15 0.0M
2023-10-12 24.21 24.21 24.21 24.21 0.0M
2023-10-11 24.46 24.46 24.46 24.46 0.0M
2023-10-10 24.52 24.52 24.52 24.52 0.0M
2023-10-09 24.35 24.35 24.35 24.35 0.0M
2023-10-06 24.16 24.17 24.13 24.17 0.0M
2023-10-05 23.98 23.98 23.98 23.98 0.0M
2023-10-04 24.05 24.05 24.05 24.05 0.0M
2023-10-03 24.04 24.19 24.04 24.11 0.0M
2023-10-02 24.40 24.40 24.40 24.40 0.0M
2023-09-29 24.60 24.61 24.57 24.57 0.0M
2023-09-28 24.67 24.67 24.67 24.67 0.0M
2023-09-27 24.52 24.56 24.50 24.56 0.0M
2023-09-26 24.40 24.40 24.40 24.40 0.0M
2023-09-25 24.67 24.67 24.67 24.67 0.0M
2023-09-22 24.68 24.69 24.54 24.54 0.0M
2023-09-21 24.62 24.62 24.62 24.62 0.0M
2023-09-20 25.02 25.02 25.02 25.02 0.0M
2023-09-12 25.02 25.13 25.02 25.13 0.0M
2023-09-11 25.09 25.09 25.09 25.09 0.0M
2023-09-08 25.11 25.11 25.11 25.11 0.0M
2023-09-07 25.10 25.10 25.10 25.10 0.0M
2023-09-06 25.11 25.11 25.11 25.11 0.0M
2023-09-05 25.17 25.17 25.17 25.17 0.0M
2023-09-01 25.36 25.36 25.36 25.36 0.0M
2023-08-31 25.45 25.45 25.26 25.26 0.0M
2023-08-28 24.93 24.93 24.93 24.93 0.0M
2023-08-25 24.70 24.70 24.70 24.70 0.0M
2023-08-24 24.56 24.56 24.56 24.56 0.0M
2023-08-23 24.55 24.82 24.55 24.82 0.0M
2023-08-22 24.72 24.72 24.72 24.72 0.0M
2023-08-21 24.81 24.81 24.81 24.81 0.0M
2023-08-18 24.46 24.80 24.46 24.80 0.0M
2023-08-17 24.76 24.76 24.76 24.76 0.0M
2023-08-14 25.23 25.24 25.23 25.24 0.0M
2023-08-11 25.25 25.25 25.25 25.25 0.0M
2023-08-10 25.20 25.24 25.20 25.24 0.0M
2023-08-07 25.43 25.43 25.43 25.43 0.0M
2023-08-03 25.22 25.25 25.22 25.25 0.0M
2023-08-02 25.20 25.37 25.20 25.31 0.0M
2023-07-31 25.66 25.66 25.66 25.66 0.0M
2023-07-27 25.25 25.25 25.25 25.25 0.0M
2023-07-26 25.48 25.48 25.48 25.48 0.0M
2023-07-25 25.41 25.45 25.41 25.43 0.0M
2023-07-24 25.45 25.45 25.45 25.45 0.0M
2023-07-21 25.42 25.42 25.42 25.42 0.0M
2023-07-20 25.36 25.36 25.34 25.34 0.0M
2023-07-19 25.31 25.31 25.31 25.31 0.0M
2023-07-18 25.18 25.19 25.15 25.19 0.0M
2023-07-17 25.01 25.01 25.01 25.01 0.0M
2023-07-14 24.94 24.94 24.94 24.94 0.0M
2023-07-13 25.05 25.16 25.05 25.16 0.0M
2023-07-12 24.94 24.94 24.94 24.94 0.0M
2023-07-11 24.69 24.80 24.69 24.80 0.0M
2023-07-10 24.56 24.56 24.56 24.56 0.0M
2023-07-07 24.03 24.57 24.03 24.55 0.0M
2023-07-06 24.31 24.34 24.31 24.34 0.0M
2023-07-05 24.68 24.68 24.68 24.68 0.0M
2023-06-30 24.66 24.66 24.66 24.66 0.0M
2023-06-29 24.43 24.45 24.39 24.45 0.0M
2023-06-28 24.35 24.38 24.35 24.38 0.0M
2023-06-27 24.36 24.36 24.36 24.36 0.0M
2023-06-23 24.19 24.19 24.14 24.14 0.0M
2023-06-22 24.32 24.34 24.32 24.34 0.0M
2023-06-21 24.47 24.49 24.47 24.49 0.0M
2023-06-20 24.36 24.47 24.36 24.47 0.0M
2023-06-16 24.68 24.68 24.68 24.68 0.0M
2023-06-15 24.65 24.74 24.65 24.74 0.0M
2023-06-14 24.51 24.51 24.37 24.37 0.0M
2023-06-12 24.28 24.28 24.28 24.28 0.0M
2023-06-08 24.27 24.27 24.24 24.24 0.0M
2023-06-07 24.12 24.12 24.12 24.12 0.0M
2023-06-05 23.90 23.96 23.90 23.92 0.0M
2023-06-02 23.98 23.98 23.97 23.97 0.0M
2023-06-01 23.45 23.45 23.45 23.45 0.0M
2023-05-31 23.03 23.13 23.03 23.13 0.0M
2023-05-30 23.28 23.28 23.28 23.28 0.0M
2023-05-26 23.39 23.49 23.39 23.49 0.0M
2023-05-25 23.27 23.27 23.27 23.27 0.0M
2023-05-24 23.36 23.39 23.36 23.39 0.0M
2023-05-23 23.73 23.76 23.60 23.60 0.0M
2023-05-22 23.74 23.74 23.74 23.74 0.0M
2023-05-19 23.79 23.79 23.72 23.75 0.0M
2023-05-18 23.59 23.73 23.59 23.73 0.0M
2023-05-17 23.37 23.64 23.37 23.64 0.0M
2023-05-15 23.19 23.60 23.19 23.60 0.0M
2023-05-12 23.35 23.39 23.35 23.39 0.0M
2023-05-11 23.24 23.34 23.24 23.34 0.0M
2023-05-10 23.52 23.52 23.52 23.52 0.0M
2023-05-09 23.37 23.57 23.37 23.57 0.0M
2023-05-08 23.62 23.66 23.62 23.66 0.0M
2023-05-05 23.59 23.59 23.59 23.59 0.0M
2023-05-04 23.15 23.15 23.03 23.15 0.0M
2023-05-03 23.40 23.51 23.35 23.35 0.0M
2023-05-02 23.25 23.50 23.25 23.50 0.0M
2023-05-01 23.85 23.89 23.84 23.84 0.0M
2023-04-28 23.73 23.82 23.73 23.82 0.0M
2023-04-27 23.61 23.61 23.61 23.61 0.0M
2023-04-25 23.65 23.65 23.53 23.53 0.0M
2023-04-20 23.85 23.85 23.85 23.85 0.0M
2023-04-19 23.95 23.95 23.95 23.95 0.0M
2023-04-18 24.06 24.06 24.06 24.06 0.0M
2023-04-14 24.00 24.00 24.00 24.00 0.0M
2023-04-13 24.00 24.03 24.00 24.03 0.0M
2023-04-12 23.88 23.94 23.84 23.84 0.0M
2023-04-11 23.83 23.84 23.78 23.78 0.0M
2023-04-06 23.71 23.72 23.69 23.69 0.0M
2023-04-05 23.62 23.62 23.62 23.62 0.0M
2023-04-04 23.65 23.65 23.64 23.64 0.0M
2023-04-03 23.77 23.85 23.77 23.85 0.0M
2023-03-31 23.45 23.50 23.45 23.50 0.0M
2023-03-30 23.33 23.33 23.32 23.32 0.0M
2023-03-29 22.99 23.14 22.99 23.14 0.0M
2023-03-28 22.83 22.83 22.78 22.81 0.0M
2023-03-27 22.63 22.75 22.61 22.75 0.0M
2023-03-24 22.49 22.49 22.49 22.49 0.0M
2023-03-23 22.83 22.85 22.58 22.58 0.0M
2023-03-22 22.97 22.97 22.73 22.73 0.0M
2023-03-21 22.98 23.08 22.98 23.07 0.0M
2023-03-20 22.58 22.58 22.58 22.58 0.0M
2023-03-17 22.25 22.25 22.21 22.21 0.0M
2023-03-15 22.25 22.29 22.20 22.29 0.0M
2023-03-14 22.95 22.97 22.85 22.97 0.0M
2023-03-13 22.61 22.61 22.61 22.61 0.0M
2023-03-10 22.89 22.90 22.89 22.90 0.0M
2023-03-09 23.72 23.72 23.31 23.31 0.0M
2023-03-08 23.72 23.72 23.72 23.72 0.0M
2023-03-07 23.90 23.94 23.72 23.72 0.0M
2023-03-06 24.09 24.09 24.09 24.09 0.0M
2023-03-03 24.12 24.12 24.12 24.12 0.0M
2023-03-02 23.91 23.91 23.91 23.91 0.0M
2023-03-01 23.63 23.63 23.63 23.63 0.0M
2023-02-28 23.65 23.65 23.59 23.59 0.0M
2023-02-27 23.75 23.75 23.70 23.70 0.0M
2023-02-24 23.42 23.64 23.42 23.62 0.0M
2023-02-22 23.67 23.82 23.67 23.69 0.0M
2023-02-21 24.00 24.00 23.73 23.73 0.0M
2023-02-17 24.03 24.16 24.03 24.16 0.0M
2023-02-16 24.37 24.43 22.96 24.30 0.0M
2023-02-15 24.22 24.35 24.21 24.35 0.0M
2023-02-14 24.06 24.34 24.06 24.32 0.0M
2023-02-13 24.20 24.20 24.18 24.19 0.0M