Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
30.94
+0.40 (1.32%)
At close: Nov 10, 2025, 4:00 PM EST
30.94
0.00 (0.00%)
After-hours: Nov 10, 2025, 4:15 PM EST
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 30.83 | 30.98 | 30.83 | 30.95 | - | 1.32% | 1,163 |
| Nov 7, 2025 | 30.49 | 30.54 | 30.49 | 30.54 | 30.54 | 0.19% | 632 |
| Nov 6, 2025 | 30.69 | 30.69 | 30.46 | 30.48 | 30.48 | -0.39% | 2,885 |
| Nov 5, 2025 | 30.10 | 30.60 | 30.10 | 30.60 | 30.60 | 0.61% | 1,095 |
| Nov 4, 2025 | 30.55 | 30.57 | 30.42 | 30.42 | 30.42 | -0.96% | 1,455 |
| Nov 3, 2025 | 30.71 | 30.71 | 30.66 | 30.71 | 30.71 | 0.09% | 3,445 |
| Oct 31, 2025 | 30.57 | 30.68 | 30.57 | 30.68 | 30.68 | 0.11% | 2,249 |
| Oct 30, 2025 | 30.75 | 30.75 | 30.65 | 30.65 | 30.65 | -0.21% | 982 |
| Oct 29, 2025 | 30.86 | 30.90 | 30.70 | 30.71 | 30.71 | -0.29% | 1,336 |
| Oct 28, 2025 | 30.78 | 30.80 | 30.73 | 30.80 | 30.80 | - | 3,709 |
| Oct 27, 2025 | 30.76 | 30.80 | 30.70 | 30.80 | 30.80 | 0.58% | 2,530 |
| Oct 24, 2025 | 30.65 | 30.68 | 30.62 | 30.62 | 30.62 | 0.50% | 684 |
| Oct 23, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.51% | 127 |
| Oct 22, 2025 | 30.40 | 30.40 | 30.32 | 30.32 | 30.32 | -0.24% | 950 |
| Oct 21, 2025 | 30.30 | 30.49 | 30.30 | 30.39 | 30.39 | -0.28% | 8,820 |
| Oct 20, 2025 | 30.40 | 30.47 | 30.40 | 30.47 | 30.47 | 0.93% | 460 |
| Oct 17, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 0.01% | 217 |
| Oct 16, 2025 | 30.30 | 30.40 | 30.19 | 30.19 | 30.19 | -0.29% | 758 |
| Oct 15, 2025 | 30.63 | 30.63 | 30.18 | 30.28 | 30.28 | 0.48% | 1,159 |
| Oct 14, 2025 | 29.82 | 30.18 | 29.82 | 30.14 | 30.14 | 0.07% | 4,094 |
| Oct 13, 2025 | 30.05 | 30.16 | 30.03 | 30.12 | 30.12 | 1.42% | 4,803 |
| Oct 10, 2025 | 30.09 | 30.09 | 29.69 | 29.69 | 29.69 | -1.97% | 2,042 |
| Oct 9, 2025 | 30.33 | 30.33 | 30.21 | 30.29 | 30.29 | -0.36% | 412 |
| Oct 8, 2025 | 30.34 | 30.41 | 30.34 | 30.40 | 30.40 | 0.51% | 1,470 |
| Oct 7, 2025 | 30.28 | 30.28 | 30.20 | 30.25 | 30.25 | -0.47% | 1,358 |
| Oct 6, 2025 | 30.20 | 30.43 | 30.20 | 30.39 | 30.39 | 0.23% | 1,679 |
| Oct 3, 2025 | 30.48 | 30.48 | 30.29 | 30.32 | 30.32 | - | 5,021 |
| Oct 2, 2025 | 30.31 | 30.32 | 30.30 | 30.32 | 30.32 | 0.03% | 465 |
| Oct 1, 2025 | 30.24 | 30.31 | 30.20 | 30.31 | 30.31 | 0.50% | 2,650 |
| Sep 30, 2025 | 30.16 | 30.21 | 30.03 | 30.16 | 30.16 | 0.11% | 19,674 |
| Sep 29, 2025 | 30.48 | 30.48 | 30.11 | 30.12 | 30.12 | -0.30% | 6,771 |
| Sep 26, 2025 | 30.18 | 30.22 | 30.18 | 30.22 | 30.03 | 0.48% | 5,742 |
| Sep 25, 2025 | 30.11 | 30.11 | 30.01 | 30.07 | 29.89 | -0.60% | 5,260 |
| Sep 24, 2025 | 30.26 | 30.28 | 30.25 | 30.25 | 30.07 | -0.28% | 2,357 |
| Sep 23, 2025 | 30.43 | 30.43 | 30.34 | 30.34 | 30.15 | -0.19% | 293 |
| Sep 22, 2025 | 30.36 | 30.41 | 30.36 | 30.40 | 30.21 | 0.20% | 4,959 |
| Sep 19, 2025 | 30.27 | 30.34 | 30.27 | 30.34 | 30.15 | 0.07% | 884 |
| Sep 18, 2025 | 30.30 | 30.32 | 30.27 | 30.32 | 30.13 | 0.33% | 3,674 |
| Sep 17, 2025 | 30.36 | 30.36 | 30.22 | 30.22 | 30.03 | -0.36% | 891 |
| Sep 16, 2025 | 30.31 | 30.33 | 30.31 | 30.32 | 30.14 | -0.07% | 1,478 |
| Sep 15, 2025 | 30.32 | 30.38 | 30.32 | 30.35 | 30.16 | 0.51% | 1,891 |
| Sep 12, 2025 | 30.17 | 30.22 | 30.13 | 30.19 | 30.01 | -0.19% | 10,499 |
| Sep 11, 2025 | 30.20 | 30.27 | 30.20 | 30.25 | 30.07 | 0.88% | 7,999 |
| Sep 10, 2025 | 30.03 | 30.06 | 29.91 | 29.99 | 29.80 | 0.27% | 14,120 |
| Sep 9, 2025 | 29.88 | 29.90 | 29.84 | 29.90 | 29.72 | -0.03% | 3,327 |
| Sep 8, 2025 | 29.89 | 29.92 | 29.84 | 29.91 | 29.73 | 0.48% | 2,021 |
| Sep 5, 2025 | 29.84 | 29.84 | 29.70 | 29.77 | 29.59 | 0.35% | 10,699 |
| Sep 4, 2025 | 29.52 | 29.67 | 29.52 | 29.67 | 29.49 | 0.73% | 6,608 |
| Sep 3, 2025 | 29.48 | 29.48 | 29.41 | 29.45 | 29.27 | 0.20% | 4,673 |
| Sep 2, 2025 | 29.33 | 29.42 | 29.23 | 29.39 | 29.21 | -0.46% | 13,736 |