Skip to main content
logo
Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
27.79
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market open

ENDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202527.7527.7527.7527.77-0.66%11,633
Jun 25, 202527.6427.6627.5927.5927.59-0.12%2,325
Jun 24, 202527.5527.6527.5527.6227.620.82%8,503
Jun 23, 202527.1127.4027.1127.4027.401.13%4,080
Jun 20, 202527.2427.2427.0927.0927.09-0.58%1,536
Jun 18, 202527.3527.3527.2527.2527.25-0.05%2,323
Jun 17, 202527.3027.3027.2627.2627.26-0.55%658
Jun 16, 202527.5027.5027.4127.4127.410.73%366
Jun 13, 202527.2127.2127.2127.2127.21-1.17%186
Jun 12, 202527.5027.5427.4927.5427.540.43%4,459
Jun 11, 202527.5827.5827.4227.4227.42-0.05%619
Jun 10, 202527.4327.4327.4327.4327.430.45%6
Jun 9, 202527.2627.3727.2627.3127.31-0.01%1,919
Jun 6, 202527.3927.3927.3127.3127.310.51%1,721
Jun 5, 202527.3827.3927.1727.1727.17-0.79%1,856
Jun 4, 202527.3927.3927.3927.3927.390.19%7
Jun 3, 202527.1527.3427.1527.3427.340.55%2,302
Jun 2, 202527.0427.1927.0427.1927.190.32%923
May 30, 202527.0127.1127.0127.1027.100.01%989
May 29, 202527.1027.1027.1027.1027.100.32%12
May 28, 202527.0627.0627.0127.0127.01-0.49%2,368
May 27, 202527.1127.1427.1127.1427.141.59%152
May 23, 202526.7226.7526.7226.7226.72-0.36%2,509
May 22, 202526.8126.8126.8126.8126.810.16%23
May 21, 202527.0527.0526.7726.7726.77-1.38%1,043
May 20, 202527.1627.1827.1027.1527.15-0.14%1,186
May 19, 202527.1527.1927.1527.1927.190.01%912
May 16, 202527.1827.1827.1827.1827.180.63%150
May 15, 202527.0527.0527.0127.0127.010.51%195
May 14, 202526.9126.9226.8726.8726.870.01%1,826
May 13, 202526.8726.8726.8726.8726.871.27%272
May 12, 202526.5226.5426.5226.5426.542.55%158
May 9, 202525.9425.9425.8825.8825.88-0.06%1,003
May 8, 202525.8926.0225.8925.8925.890.47%2,234
May 7, 202525.7725.7725.6625.7725.770.13%4,304
May 6, 202525.7825.7825.7425.7425.74-0.63%644
May 5, 202525.9826.0025.9025.9025.90-0.35%1,392
May 2, 202525.8926.0225.8925.9925.991.10%3,375
May 1, 202525.8925.8925.7125.7125.710.11%222
Apr 30, 202525.3125.6825.3125.6825.680.27%10,108
Apr 29, 202525.4625.6125.4625.6125.610.57%9,176
Apr 28, 202525.4725.4725.4725.4725.470.32%32
Apr 25, 202525.3525.3925.3525.3925.390.81%502
Apr 24, 202524.9825.1824.9825.1825.182.01%301
Apr 23, 202524.9624.9624.6924.6924.691.42%213
Apr 22, 202524.2624.3424.2624.3424.342.03%112
Apr 21, 202524.0124.0123.7323.8623.86-1.81%1,029
Apr 17, 202524.3424.3424.3024.3024.30-500
Apr 16, 202524.4724.5924.1124.3024.30-1.75%5,805
Apr 15, 202524.9224.9224.7324.7324.730.19%4,634