Cambria Endowment Style ETF (ENDW)

ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.27	33.40	33.27	33.38	33.38	-0.21%	33,848
Feb 26, 2026	33.34	33.45	33.21	33.45	33.45	0.15%	19,416
Feb 25, 2026	33.26	33.42	33.26	33.40	33.40	0.39%	24,873
Feb 24, 2026	33.10	33.27	33.10	33.27	33.27	0.57%	12,426
Feb 23, 2026	33.14	33.14	33.05	33.08	33.08	-0.57%	8,983
Feb 20, 2026	33.37	33.37	33.10	33.27	33.27	0.63%	5,136
Feb 19, 2026	32.99	33.08	32.94	33.06	33.06	-0.04%	2,656
Feb 18, 2026	33.32	33.32	33.03	33.08	33.08	0.59%	10,181
Feb 17, 2026	32.99	32.99	32.64	32.88	32.88	-0.20%	7,688
Feb 13, 2026	32.39	33.02	32.39	32.95	32.95	0.47%	7,469
Feb 12, 2026	33.35	33.35	32.76	32.80	32.79	-1.22%	13,857
Feb 11, 2026	33.18	33.22	33.01	33.20	33.20	0.38%	21,288
Feb 10, 2026	33.09	33.17	33.07	33.07	33.07	0.02%	16,793
Feb 9, 2026	32.92	33.10	32.92	33.07	33.06	0.79%	8,547
Feb 6, 2026	32.57	32.81	32.56	32.81	32.80	1.97%	8,614
Feb 5, 2026	32.48	32.48	32.16	32.17	32.17	-1.07%	3,848
Feb 4, 2026	32.65	32.69	32.37	32.52	32.52	0.22%	7,826
Feb 3, 2026	32.37	32.46	32.18	32.45	32.45	0.78%	9,250
Feb 2, 2026	32.78	32.78	32.06	32.20	32.20	0.02%	12,680
Jan 30, 2026	32.51	32.51	32.11	32.19	32.19	-1.69%	5,181
Jan 29, 2026	33.34	33.34	32.21	32.75	32.75	0.36%	36,305
Jan 28, 2026	32.98	33.09	32.57	32.63	32.63	0.06%	13,426
Jan 27, 2026	32.53	32.61	32.53	32.61	32.61	0.74%	7,880
Jan 26, 2026	32.64	32.64	32.37	32.37	32.37	0.53%	6,113
Jan 23, 2026	32.17	32.20	32.16	32.20	32.20	0.14%	4,824
Jan 22, 2026	32.11	32.24	32.11	32.16	32.16	0.56%	3,094
Jan 21, 2026	31.88	32.01	31.79	31.98	31.97	1.39%	6,064
Jan 20, 2026	31.65	31.74	31.52	31.54	31.54	-1.01%	4,440
Jan 16, 2026	31.92	31.93	31.83	31.86	31.86	-0.23%	5,399
Jan 15, 2026	31.87	32.00	31.87	31.93	31.93	0.33%	1,681
Jan 14, 2026	31.77	31.83	31.76	31.82	31.82	0.13%	2,030
Jan 13, 2026	31.77	31.82	31.74	31.78	31.78	-0.29%	2,241
Jan 12, 2026	31.70	31.87	31.70	31.87	31.87	0.60%	10,918
Jan 9, 2026	31.73	31.74	31.69	31.69	31.68	0.50%	4,447
Jan 8, 2026	31.40	31.58	31.40	31.53	31.53	0.18%	6,213
Jan 7, 2026	31.54	31.54	31.47	31.47	31.47	-0.40%	8,395
Jan 6, 2026	31.44	31.61	31.42	31.60	31.60	0.65%	7,515
Jan 5, 2026	31.27	31.43	31.26	31.39	31.39	0.97%	6,726
Jan 2, 2026	31.10	31.12	31.01	31.09	31.09	0.50%	6,144
Dec 31, 2025	31.07	31.07	30.93	30.93	30.93	-0.58%	2,449
Dec 30, 2025	30.91	31.47	30.91	31.12	31.12	-1.17%	1,500
Dec 29, 2025	31.61	31.61	31.43	31.49	31.14	-0.46%	7,211
Dec 26, 2025	31.62	31.63	31.62	31.63	31.28	0.11%	1,077
Dec 24, 2025	31.59	31.64	31.59	31.60	31.25	0.33%	3,032
Dec 23, 2025	31.40	31.49	31.40	31.49	31.14	0.30%	9,866
Dec 22, 2025	31.39	31.40	31.34	31.40	31.05	0.50%	1,430
Dec 19, 2025	31.22	31.28	31.22	31.24	30.90	0.48%	3,399
Dec 18, 2025	31.14	31.14	31.09	31.09	30.75	0.52%	1,730
Dec 17, 2025	31.00	31.03	30.90	30.93	30.59	-0.48%	14,768
Dec 16, 2025	31.26	31.26	31.04	31.08	30.74	-0.49%	4,411

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.