Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
30.22
-0.11 (-0.35%)
At close: Sep 17, 2025, 4:00 PM EDT
30.29
+0.08 (0.25%)
After-hours: Sep 17, 2025, 4:15 PM EDT
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.36 | 30.36 | 30.22 | 30.22 | 30.22 | -0.36% | 891 |
| Sep 16, 2025 | 30.31 | 30.33 | 30.31 | 30.32 | 30.32 | -0.07% | 1,478 |
| Sep 15, 2025 | 30.32 | 30.38 | 30.32 | 30.35 | 30.35 | 0.51% | 1,891 |
| Sep 12, 2025 | 30.17 | 30.22 | 30.13 | 30.19 | 30.19 | -0.19% | 10,499 |
| Sep 11, 2025 | 30.20 | 30.27 | 30.20 | 30.25 | 30.25 | 0.88% | 7,999 |
| Sep 10, 2025 | 30.03 | 30.06 | 29.91 | 29.99 | 29.99 | 0.27% | 14,120 |
| Sep 9, 2025 | 29.88 | 29.90 | 29.84 | 29.90 | 29.90 | -0.03% | 3,327 |
| Sep 8, 2025 | 29.89 | 29.92 | 29.84 | 29.91 | 29.91 | 0.48% | 2,021 |
| Sep 5, 2025 | 29.84 | 29.84 | 29.70 | 29.77 | 29.77 | 0.35% | 10,699 |
| Sep 4, 2025 | 29.52 | 29.67 | 29.52 | 29.67 | 29.67 | 0.73% | 6,608 |
| Sep 3, 2025 | 29.48 | 29.48 | 29.41 | 29.45 | 29.45 | 0.20% | 4,673 |
| Sep 2, 2025 | 29.33 | 29.42 | 29.23 | 29.39 | 29.39 | -0.46% | 13,736 |
| Aug 29, 2025 | 29.54 | 29.56 | 29.48 | 29.53 | 29.53 | -0.52% | 8,115 |
| Aug 28, 2025 | 29.62 | 29.70 | 29.59 | 29.68 | 29.68 | 0.44% | 13,144 |
| Aug 27, 2025 | 29.44 | 29.58 | 29.44 | 29.55 | 29.55 | 0.72% | 2,566 |
| Aug 26, 2025 | 29.24 | 29.34 | 29.24 | 29.34 | 29.34 | 0.38% | 1,012 |
| Aug 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.41% | 13 |
| Aug 22, 2025 | 29.32 | 29.46 | 29.32 | 29.35 | 29.35 | 1.57% | 5,367 |
| Aug 21, 2025 | 28.56 | 28.95 | 28.56 | 28.90 | 28.90 | -0.27% | 13,606 |
| Aug 20, 2025 | 28.79 | 28.97 | 28.79 | 28.97 | 28.97 | -0.06% | 11,249 |
| Aug 19, 2025 | 29.04 | 29.04 | 28.97 | 28.99 | 28.99 | -0.72% | 1,913 |
| Aug 18, 2025 | 29.14 | 29.20 | 29.13 | 29.20 | 29.20 | 0.10% | 24,939 |
| Aug 15, 2025 | 29.15 | 29.17 | 29.15 | 29.17 | 29.17 | -0.16% | 112 |
| Aug 14, 2025 | 29.20 | 29.24 | 29.19 | 29.22 | 29.22 | -0.29% | 793 |
| Aug 13, 2025 | 29.29 | 29.31 | 29.22 | 29.31 | 29.31 | 0.34% | 2,598 |
| Aug 12, 2025 | 28.90 | 29.21 | 28.90 | 29.21 | 29.21 | 1.36% | 213 |
| Aug 11, 2025 | 28.95 | 28.97 | 28.80 | 28.81 | 28.81 | -0.34% | 2,029 |
| Aug 8, 2025 | 28.99 | 28.99 | 28.87 | 28.91 | 28.91 | 0.14% | 16,193 |
| Aug 7, 2025 | 28.78 | 28.87 | 28.76 | 28.87 | 28.87 | 0.05% | 1,165 |
| Aug 6, 2025 | 28.72 | 28.88 | 28.72 | 28.86 | 28.86 | 0.73% | 2,656 |
| Aug 5, 2025 | 28.85 | 28.85 | 28.62 | 28.65 | 28.65 | -0.46% | 9,529 |
| Aug 4, 2025 | 28.60 | 28.78 | 28.60 | 28.78 | 28.78 | 1.46% | 321 |
| Aug 1, 2025 | 28.35 | 28.44 | 28.34 | 28.37 | 28.37 | -1.01% | 3,529 |
| Jul 31, 2025 | 28.96 | 28.97 | 28.65 | 28.65 | 28.65 | -0.62% | 2,531 |
| Jul 30, 2025 | 28.88 | 28.99 | 28.76 | 28.83 | 28.83 | -0.55% | 1,962 |
| Jul 29, 2025 | 29.06 | 29.06 | 28.99 | 28.99 | 28.99 | 0.12% | 543 |
| Jul 28, 2025 | 29.01 | 29.01 | 28.95 | 28.96 | 28.96 | -0.19% | 901 |
| 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 |