Skip to main content
logo
Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
30.87
-0.19 (-0.62%)
At close: Dec 1, 2025, 4:00 PM EST
30.87
0.00 (0.00%)
After-hours: Dec 1, 2025, 4:15 PM EST

ENDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202530.9830.9830.9730.97--0.31%1,901
Nov 28, 202531.0031.0731.0031.0731.070.37%2,429
Nov 26, 202530.9530.9530.9530.9530.950.83%196
Nov 25, 202530.5830.7330.5830.7030.700.95%2,844
Nov 24, 202530.2530.4130.2530.4130.410.85%3,244
Nov 21, 202530.0030.1529.9930.1530.150.75%1,552
Nov 20, 202530.1630.1629.9329.9329.93-1.06%460
Nov 19, 202530.2530.4030.2230.2530.25-0.04%2,397
Nov 18, 202530.2230.3730.2230.2630.26-0.23%914
Nov 17, 202530.6530.6530.3430.3430.34-0.80%2,314
Nov 14, 202530.6630.6630.5830.5830.58-0.16%3,825
Nov 13, 202530.9830.9930.6330.6330.63-1.42%1,313
Nov 12, 202531.1331.1431.0731.0731.070.21%3,448
Nov 11, 202530.9731.0430.9331.0131.010.20%1,607
Nov 10, 202530.8330.9830.8330.9530.941.32%1,163
Nov 7, 202530.4930.5430.4930.5430.540.19%632
Nov 6, 202530.6930.6930.4630.4830.48-0.39%2,885
Nov 5, 202530.1030.6030.1030.6030.600.61%1,095
Nov 4, 202530.5530.5730.4230.4230.42-0.96%1,455
Nov 3, 202530.7130.7130.6630.7130.710.09%3,445
Oct 31, 202530.5730.6830.5730.6830.680.11%2,249
Oct 30, 202530.7530.7530.6530.6530.65-0.21%982
Oct 29, 202530.8630.9030.7030.7130.71-0.29%1,336
Oct 28, 202530.7830.8030.7330.8030.80-3,709
Oct 27, 202530.7630.8030.7030.8030.800.58%2,530
Oct 24, 202530.6530.6830.6230.6230.620.50%684
Oct 23, 202530.4730.4730.4730.4730.470.51%127
Oct 22, 202530.4030.4030.3230.3230.32-0.24%950
Oct 21, 202530.3030.4930.3030.3930.39-0.28%8,820
Oct 20, 202530.4030.4730.4030.4730.470.93%460
Oct 17, 202530.1530.1930.1530.1930.190.01%217
Oct 16, 202530.3030.4030.1930.1930.19-0.29%758
Oct 15, 202530.6330.6330.1830.2830.280.48%1,159
Oct 14, 202529.8230.1829.8230.1430.130.07%4,094
Oct 13, 202530.0530.1630.0330.1230.111.42%4,803
Oct 10, 202530.0930.0929.6929.6929.69-1.97%2,042
Oct 9, 202530.3330.3330.2130.2930.29-0.36%412
Oct 8, 202530.3430.4130.3430.4030.400.51%1,470
Oct 7, 202530.2830.2830.2030.2530.25-0.47%1,358
Oct 6, 202530.2030.4330.2030.3930.390.23%1,679
Oct 3, 202530.4830.4830.2930.3230.32-5,021
Oct 2, 202530.3130.3230.3030.3230.320.03%465
Oct 1, 202530.2430.3130.2030.3130.310.50%2,650
Sep 30, 202530.1630.2130.0330.1630.160.11%19,674
Sep 29, 202530.4830.4830.1130.1230.12-0.30%6,771
Sep 26, 202530.1830.2230.1830.2230.030.48%5,742
Sep 25, 202530.1130.1130.0130.0729.89-0.60%5,260
Sep 24, 202530.2630.2830.2530.2530.07-0.28%2,357
Sep 23, 202530.4330.4330.3430.3430.15-0.19%293
Sep 22, 202530.3630.4130.3630.4030.210.20%4,959