Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
29.01
+0.14 (0.48%)
At close: Jul 25, 2025, 4:00 PM
29.01
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 29.03 | 29.06 | 29.01 | 29.01 | 29.01 | 0.48% | 320 |
| Jul 24, 2025 | 28.89 | 28.92 | 28.87 | 28.87 | 28.87 | -0.06% | 7,383 |
| Jul 23, 2025 | 28.77 | 28.89 | 28.76 | 28.89 | 28.89 | 0.67% | 7,399 |
| Jul 22, 2025 | 28.70 | 28.73 | 28.67 | 28.70 | 28.70 | 0.03% | 3,517 |
| Jul 21, 2025 | 28.74 | 28.79 | 28.64 | 28.69 | 28.69 | 0.34% | 11,053 |
| Jul 18, 2025 | 28.68 | 28.68 | 28.59 | 28.59 | 28.59 | 0.04% | 2,008 |
| Jul 17, 2025 | 28.54 | 28.58 | 28.54 | 28.58 | 28.58 | 0.79% | 577 |
| Jul 16, 2025 | 28.24 | 28.36 | 28.24 | 28.36 | 28.36 | 0.51% | 267 |
| Jul 15, 2025 | 28.39 | 28.39 | 28.21 | 28.21 | 28.21 | -0.30% | 1,573 |
| Jul 14, 2025 | 28.24 | 28.30 | 28.24 | 28.30 | 28.30 | 0.32% | 505 |
| Jul 11, 2025 | 28.22 | 28.22 | 28.21 | 28.21 | 28.21 | -0.42% | 1,407 |
| Jul 10, 2025 | 28.34 | 28.40 | 28.26 | 28.33 | 28.33 | 0.04% | 7,796 |
| Jul 9, 2025 | 28.26 | 28.32 | 28.18 | 28.32 | 28.32 | 0.91% | 1,275 |
| Jul 8, 2025 | 28.09 | 28.09 | 28.06 | 28.06 | 28.06 | -0.11% | 7,978 |
| Jul 7, 2025 | 28.38 | 28.38 | 28.06 | 28.09 | 28.09 | -0.64% | 2,091 |
| Jul 3, 2025 | 28.23 | 28.29 | 28.23 | 28.27 | 28.27 | 0.91% | 852 |
| Jul 2, 2025 | 27.90 | 28.02 | 27.90 | 28.02 | 28.02 | 0.44% | 8,375 |
| Jul 1, 2025 | 27.94 | 27.95 | 27.84 | 27.90 | 27.90 | -0.37% | 2,875 |
| Jun 30, 2025 | 27.97 | 28.00 | 27.97 | 28.00 | 28.00 | 0.68% | 872 |
| Jun 27, 2025 | 27.81 | 27.90 | 27.71 | 27.81 | 27.81 | 0.06% | 2,276 |
| Jun 26, 2025 | 27.75 | 27.80 | 27.75 | 27.79 | 27.73 | 0.74% | 13,438 |
| Jun 25, 2025 | 27.64 | 27.66 | 27.59 | 27.59 | 27.53 | -0.12% | 2,325 |
| Jun 24, 2025 | 27.55 | 27.65 | 27.55 | 27.62 | 27.56 | 0.82% | 8,503 |
| Jun 23, 2025 | 27.11 | 27.40 | 27.11 | 27.40 | 27.34 | 1.13% | 4,080 |
| Jun 20, 2025 | 27.24 | 27.24 | 27.09 | 27.09 | 27.03 | -0.58% | 1,536 |
| Jun 18, 2025 | 27.35 | 27.35 | 27.25 | 27.25 | 27.19 | -0.05% | 2,323 |
| Jun 17, 2025 | 27.30 | 27.30 | 27.26 | 27.26 | 27.20 | -0.55% | 658 |
| Jun 16, 2025 | 27.50 | 27.50 | 27.41 | 27.41 | 27.35 | 0.73% | 366 |
| Jun 13, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.15 | -1.17% | 186 |
| Jun 12, 2025 | 27.50 | 27.54 | 27.49 | 27.54 | 27.48 | 0.43% | 4,459 |
| Jun 11, 2025 | 27.58 | 27.58 | 27.42 | 27.42 | 27.36 | -0.05% | 619 |
| Jun 10, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.37 | 0.45% | 6 |
| Jun 9, 2025 | 27.26 | 27.37 | 27.26 | 27.31 | 27.25 | -0.01% | 1,919 |
| Jun 6, 2025 | 27.39 | 27.39 | 27.31 | 27.31 | 27.25 | 0.51% | 1,721 |
| Jun 5, 2025 | 27.38 | 27.39 | 27.17 | 27.17 | 27.11 | -0.79% | 1,856 |
| Jun 4, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.33 | 0.19% | 7 |
| Jun 3, 2025 | 27.15 | 27.34 | 27.15 | 27.34 | 27.28 | 0.55% | 2,302 |
| Jun 2, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 27.13 | 0.32% | 923 |
| May 30, 2025 | 27.01 | 27.11 | 27.01 | 27.10 | 27.04 | 0.01% | 989 |
| May 29, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.04 | 0.32% | 12 |
| May 28, 2025 | 27.06 | 27.06 | 27.01 | 27.01 | 26.95 | -0.49% | 2,368 |
| May 27, 2025 | 27.11 | 27.14 | 27.11 | 27.14 | 27.08 | 1.59% | 152 |
| May 23, 2025 | 26.72 | 26.75 | 26.72 | 26.72 | 26.66 | -0.36% | 2,509 |
| May 22, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.76 | 0.16% | 23 |
| May 21, 2025 | 27.05 | 27.05 | 26.77 | 26.77 | 26.71 | -1.38% | 1,043 |
| May 20, 2025 | 27.16 | 27.18 | 27.10 | 27.15 | 27.09 | -0.14% | 1,186 |
| May 19, 2025 | 27.15 | 27.19 | 27.15 | 27.19 | 27.13 | 0.01% | 912 |
| May 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.12 | 0.63% | 150 |
| May 15, 2025 | 27.05 | 27.05 | 27.01 | 27.01 | 26.95 | 0.51% | 195 |
| May 14, 2025 | 26.91 | 26.92 | 26.87 | 26.87 | 26.82 | 0.01% | 1,826 |