Cambria Endowment Style ETF (ENDW)

ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.80	33.89	33.75	33.79	33.79	0.12%	17,100
May 21, 2026	33.74	33.79	33.67	33.75	33.75	0.01%	8,867
May 20, 2026	33.60	33.89	33.56	33.75	33.75	0.79%	8,446
May 19, 2026	33.56	33.59	33.42	33.49	33.48	-0.71%	9,316
May 18, 2026	33.64	33.76	33.62	33.73	33.73	0.40%	17,509
May 15, 2026	33.65	33.67	33.57	33.59	33.59	-1.38%	6,287
May 14, 2026	34.20	34.20	34.05	34.06	34.06	0.28%	22,820
May 13, 2026	34.53	34.53	33.87	33.97	33.97	0.13%	5,727
May 12, 2026	33.83	33.92	33.83	33.92	33.92	-0.38%	5,459
May 11, 2026	34.05	34.11	34.02	34.05	34.05	0.36%	12,100
May 8, 2026	33.82	33.96	33.82	33.93	33.93	0.64%	12,681
May 7, 2026	34.08	34.08	33.70	33.71	33.71	-0.80%	15,901
May 6, 2026	33.55	33.99	33.55	33.99	33.99	0.62%	10,042
May 5, 2026	33.67	33.79	33.67	33.78	33.78	0.91%	8,610
May 4, 2026	33.53	33.66	33.44	33.47	33.47	-0.52%	9,908
May 1, 2026	33.75	33.82	33.63	33.65	33.65	-0.27%	14,455
Apr 30, 2026	33.46	33.84	33.44	33.74	33.74	1.20%	6,963
Apr 29, 2026	33.44	33.44	33.24	33.34	33.34	-0.28%	11,926
Apr 28, 2026	33.44	33.54	33.39	33.43	33.43	-0.24%	13,463
Apr 27, 2026	33.44	33.54	33.44	33.51	33.51	0.06%	15,536
Apr 24, 2026	33.42	33.49	33.42	33.49	33.49	0.25%	8,402
Apr 23, 2026	33.46	33.52	33.31	33.40	33.40	-0.14%	12,798
Apr 22, 2026	33.47	33.47	33.41	33.45	33.45	0.67%	6,935
Apr 21, 2026	33.49	33.49	33.23	33.23	33.23	-0.65%	5,898
Apr 20, 2026	33.92	33.92	33.39	33.45	33.45	0.11%	7,054
Apr 17, 2026	33.31	33.47	33.31	33.41	33.41	0.50%	7,844
Apr 16, 2026	33.22	33.35	33.20	33.24	33.24	0.21%	1,439
Apr 15, 2026	33.09	33.19	33.09	33.17	33.17	-0.09%	8,261
Apr 14, 2026	33.03	33.23	33.00	33.20	33.20	0.54%	11,491
Apr 13, 2026	32.76	33.02	32.76	33.02	33.02	0.73%	6,266
Apr 10, 2026	32.83	32.88	32.74	32.78	32.78	-0.04%	20,374
Apr 9, 2026	32.13	32.82	32.13	32.79	32.79	0.43%	3,205
Apr 8, 2026	32.63	32.65	32.50	32.65	32.65	1.50%	10,537
Apr 7, 2026	32.12	32.17	31.98	32.17	32.17	0.17%	5,446
Apr 6, 2026	32.04	32.12	32.01	32.12	32.12	0.34%	5,665
Apr 2, 2026	31.85	32.01	31.78	32.01	32.01	0.16%	9,223
Apr 1, 2026	31.99	32.06	31.91	31.96	31.96	0.39%	15,437
Mar 31, 2026	31.64	31.84	31.52	31.84	31.84	1.81%	9,154
Mar 30, 2026	31.49	31.49	31.22	31.27	31.27	0.08%	13,839
Mar 27, 2026	31.47	31.58	31.34	31.40	31.24	-0.26%	2,205
Mar 26, 2026	32.10	32.10	31.48	31.48	31.33	-1.22%	3,219
Mar 25, 2026	31.86	31.93	31.86	31.87	31.71	0.80%	3,736
Mar 24, 2026	31.54	31.69	31.54	31.62	31.46	-0.04%	16,279
Mar 23, 2026	31.88	31.88	31.54	31.63	31.47	1.05%	5,535
Mar 20, 2026	31.76	31.76	31.22	31.30	31.14	-1.75%	19,402
Mar 19, 2026	31.65	32.19	31.60	31.86	31.70	-0.23%	6,683
Mar 18, 2026	32.24	32.45	31.93	31.93	31.77	-1.09%	6,446
Mar 17, 2026	32.85	32.85	32.25	32.28	32.12	0.73%	15,548
Mar 16, 2026	32.14	32.14	32.00	32.05	31.89	0.82%	11,191
Mar 13, 2026	32.06	32.06	31.79	31.79	31.63	-0.75%	2,784

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.