Cambria Endowment Style ETF (ENDW)

NASDAQ: ENDW · Real-Time Price · USD

34.47

-0.06 (-0.17%)

At close: Oct 19, 2026, 4:00 PM EDT

34.48

+0.01 (0.03%)

After-hours: Oct 19, 2026, 7:30 PM EDT

ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	34.54	35.03	34.47	34.47	34.47	-0.17%	11,937
Oct 16, 2026	34.71	34.71	34.46	34.53	34.53	-0.21%	11,823
Oct 15, 2026	34.41	34.60	34.41	34.60	34.60	0.54%	47,763
Oct 14, 2026	34.54	34.54	34.35	34.42	34.42	-0.70%	14,579
Oct 13, 2026	35.01	35.09	34.62	34.66	34.66	0.35%	16,121
Oct 12, 2026	34.56	34.58	34.53	34.54	34.54	0.14%	6,528
Oct 9, 2026	34.42	34.51	34.42	34.49	34.49	0.46%	14,706
Oct 8, 2026	34.22	34.35	34.17	34.33	34.33	0.28%	5,542
Oct 7, 2026	34.18	34.25	34.14	34.24	34.24	-0.71%	9,220
Oct 6, 2026	34.42	34.62	34.41	34.48	34.48	0.35%	16,664
Oct 5, 2026	34.41	34.41	34.18	34.36	34.36	0.58%	13,251
Oct 2, 2026	34.00	34.19	34.00	34.16	34.16	0.50%	20,250
Oct 1, 2026	34.08	34.11	33.73	34.00	34.00	0.03%	23,594
Sep 30, 2026	34.08	34.23	33.98	33.98	33.98	-0.35%	23,322
Sep 29, 2026	34.08	34.66	33.96	34.11	34.10	-0.32%	14,558
Sep 28, 2026	34.27	34.31	34.15	34.22	34.22	-0.85%	18,703
Sep 25, 2026	34.57	34.68	34.50	34.67	34.51	0.29%	12,483
Sep 24, 2026	34.72	34.72	34.53	34.57	34.41	-0.31%	11,078
Sep 23, 2026	34.95	34.95	34.68	34.68	34.52	-0.91%	22,494
Sep 22, 2026	35.07	35.07	34.94	35.00	34.83	-0.01%	15,836
Sep 21, 2026	34.86	35.04	34.86	35.00	34.84	0.52%	47,324
Sep 18, 2026	34.95	34.95	34.73	34.82	34.66	-0.61%	27,519
Sep 17, 2026	35.00	35.36	35.00	35.03	34.87	0.85%	11,312
Sep 16, 2026	35.03	35.08	34.67	34.74	34.58	-0.77%	16,680
Sep 15, 2026	35.00	35.04	34.92	35.01	34.85	-0.14%	39,219
Sep 14, 2026	35.20	35.20	35.03	35.06	34.90	-0.60%	11,999
Sep 11, 2026	35.31	35.32	35.24	35.27	35.10	0.40%	36,092
Sep 10, 2026	35.33	35.33	35.05	35.13	34.97	-0.54%	73,755
Sep 9, 2026	35.41	35.41	35.32	35.32	35.16	-0.27%	12,459
Sep 8, 2026	35.63	35.63	35.42	35.42	35.25	-0.13%	18,044
Sep 4, 2026	35.74	35.74	35.43	35.46	35.29	-0.10%	7,125
Sep 3, 2026	35.38	35.53	35.31	35.50	35.33	0.61%	6,043
Sep 2, 2026	35.15	35.30	35.15	35.28	35.11	0.32%	2,738
Sep 1, 2026	35.16	35.31	35.16	35.17	35.00	-0.28%	4,520
Aug 31, 2026	35.25	35.77	35.23	35.27	35.10	-0.03%	21,117
Aug 28, 2026	35.36	35.60	35.26	35.28	35.11	-0.28%	8,665
Aug 27, 2026	35.26	35.40	35.26	35.38	35.21	0.26%	28,465
Aug 26, 2026	35.29	35.32	35.26	35.29	35.12	-0.09%	7,968
Aug 25, 2026	35.20	35.81	35.18	35.32	35.15	0.22%	8,824
Aug 24, 2026	35.27	35.87	35.20	35.24	35.07	-0.27%	17,810
Aug 21, 2026	35.05	35.34	35.05	35.34	35.17	0.65%	8,670
Aug 20, 2026	35.16	35.24	35.11	35.11	34.94	-0.37%	12,739
Aug 19, 2026	35.22	35.34	35.21	35.24	35.07	0.54%	36,859
Aug 18, 2026	35.15	35.15	35.04	35.05	34.88	-0.48%	25,507
Aug 17, 2026	35.10	35.25	35.10	35.22	35.05	0.14%	8,102
Aug 14, 2026	35.16	35.21	35.14	35.17	35.00	0.15%	15,591
Aug 13, 2026	35.06	35.64	35.06	35.12	34.95	0.28%	14,186
Aug 12, 2026	34.97	35.06	34.97	35.02	34.85	0.23%	10,188
Aug 11, 2026	34.95	35.03	34.93	34.94	34.77	-0.03%	9,113
Aug 10, 2026	34.90	34.98	34.89	34.95	34.78	0.33%	43,021