Skip to main content
logo
Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
31.49
+0.09 (0.29%)
Dec 23, 2025, 4:00 PM EST - Market closed

ENDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202531.4031.4931.4031.4931.490.30%9,866
Dec 22, 202531.3931.4031.3431.4031.400.50%1,430
Dec 19, 202531.2231.2831.2231.2431.240.48%3,399
Dec 18, 202531.1431.1431.0931.0931.090.52%1,730
Dec 17, 202531.0031.0330.9030.9330.93-0.48%14,768
Dec 16, 202531.2631.2631.0431.0831.08-0.49%4,411
Dec 15, 202531.3131.3131.2231.2331.230.14%15,435
Dec 12, 202531.3931.3931.1631.1931.19-0.75%3,041
Dec 11, 202531.3031.4631.3031.4331.430.53%1,489
Dec 10, 202531.0431.3431.0431.2631.260.88%9,731
Dec 9, 202531.0031.1130.9930.9930.98-0.18%1,494
Dec 8, 202531.1231.1231.0231.0431.04-0.37%1,113
Dec 5, 202531.8231.8231.1631.1631.16-3,921
Dec 4, 202531.2331.2331.1531.1631.16-0.11%1,965
Dec 3, 202531.1131.1931.1131.1931.190.67%293
Dec 2, 202530.9830.9830.9830.9830.980.35%585
Dec 1, 202530.9830.9830.8830.8830.87-0.62%1,908
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