Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
27.17
-0.22 (-0.79%)
At close: Jun 5, 2025, 4:00 PM
27.17
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 27.38 | 27.39 | 27.17 | 27.17 | 27.17 | -0.79% | 1,856 |
| Jun 4, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.19% | 7 |
| Jun 3, 2025 | 27.15 | 27.34 | 27.15 | 27.34 | 27.34 | 0.55% | 2,302 |
| Jun 2, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 27.19 | 0.32% | 923 |
| May 30, 2025 | 27.01 | 27.11 | 27.01 | 27.10 | 27.10 | 0.01% | 989 |
| May 29, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.32% | 12 |
| May 28, 2025 | 27.06 | 27.06 | 27.01 | 27.01 | 27.01 | -0.49% | 2,368 |
| May 27, 2025 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | 1.59% | 152 |
| May 23, 2025 | 26.72 | 26.75 | 26.72 | 26.72 | 26.72 | -0.36% | 2,509 |
| May 22, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.16% | 23 |
| May 21, 2025 | 27.05 | 27.05 | 26.77 | 26.77 | 26.77 | -1.38% | 1,043 |
| May 20, 2025 | 27.16 | 27.18 | 27.10 | 27.15 | 27.15 | -0.14% | 1,186 |
| May 19, 2025 | 27.15 | 27.19 | 27.15 | 27.19 | 27.19 | 0.01% | 912 |
| May 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.63% | 150 |
| May 15, 2025 | 27.05 | 27.05 | 27.01 | 27.01 | 27.01 | 0.51% | 195 |
| May 14, 2025 | 26.91 | 26.92 | 26.87 | 26.87 | 26.87 | 0.01% | 1,826 |
| May 13, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.27% | 272 |
| May 12, 2025 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | 2.55% | 158 |
| May 9, 2025 | 25.94 | 25.94 | 25.88 | 25.88 | 25.88 | -0.06% | 1,003 |
| May 8, 2025 | 25.89 | 26.02 | 25.89 | 25.89 | 25.89 | 0.47% | 2,234 |
| May 7, 2025 | 25.77 | 25.77 | 25.66 | 25.77 | 25.77 | 0.13% | 4,304 |
| May 6, 2025 | 25.78 | 25.78 | 25.74 | 25.74 | 25.74 | -0.63% | 644 |
| May 5, 2025 | 25.98 | 26.00 | 25.90 | 25.90 | 25.90 | -0.35% | 1,392 |
| May 2, 2025 | 25.89 | 26.02 | 25.89 | 25.99 | 25.99 | 1.10% | 3,375 |
| May 1, 2025 | 25.89 | 25.89 | 25.71 | 25.71 | 25.71 | 0.11% | 222 |
| Apr 30, 2025 | 25.31 | 25.68 | 25.31 | 25.68 | 25.68 | 0.27% | 10,108 |
| Apr 29, 2025 | 25.46 | 25.61 | 25.46 | 25.61 | 25.61 | 0.57% | 9,176 |
| Apr 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.32% | 32 |
| Apr 25, 2025 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 0.81% | 502 |
| Apr 24, 2025 | 24.98 | 25.18 | 24.98 | 25.18 | 25.18 | 2.01% | 301 |
| Apr 23, 2025 | 24.96 | 24.96 | 24.69 | 24.69 | 24.69 | 1.42% | 213 |
| Apr 22, 2025 | 24.26 | 24.34 | 24.26 | 24.34 | 24.34 | 2.03% | 112 |
| Apr 21, 2025 | 24.01 | 24.01 | 23.73 | 23.86 | 23.86 | -1.81% | 1,029 |
| Apr 17, 2025 | 24.34 | 24.34 | 24.30 | 24.30 | 24.30 | - | 500 |
| Apr 16, 2025 | 24.47 | 24.59 | 24.11 | 24.30 | 24.30 | -1.75% | 5,805 |
| Apr 15, 2025 | 24.92 | 24.92 | 24.73 | 24.73 | 24.73 | 0.19% | 4,634 |
| Apr 14, 2025 | 24.91 | 24.95 | 24.58 | 24.69 | 24.69 | 0.40% | 6,850 |
| Apr 11, 2025 | 24.32 | 24.59 | 24.16 | 24.59 | 24.59 | 1.95% | 9,652 |