Cambria Endowment Style ETF (ENDW)

NASDAQ: ENDW · Real-Time Price · USD

35.46

-0.04 (-0.11%)

At close: Sep 4, 2026, 4:00 PM EDT

35.49

+0.03 (0.08%)

After-hours: Sep 4, 2026, 7:30 PM EDT

ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.74	35.74	35.43	35.46	35.46	-0.10%	7,125
Sep 3, 2026	35.38	35.53	35.31	35.50	35.50	0.61%	6,043
Sep 2, 2026	35.15	35.30	35.15	35.28	35.28	0.32%	2,738
Sep 1, 2026	35.16	35.31	35.16	35.17	35.17	-0.28%	4,520
Aug 31, 2026	35.25	35.77	35.23	35.27	35.27	-0.03%	21,117
Aug 28, 2026	35.36	35.60	35.26	35.28	35.28	-0.28%	8,665
Aug 27, 2026	35.26	35.40	35.26	35.38	35.38	0.26%	28,465
Aug 26, 2026	35.29	35.32	35.26	35.29	35.29	-0.09%	7,968
Aug 25, 2026	35.20	35.81	35.18	35.32	35.32	0.22%	8,824
Aug 24, 2026	35.27	35.87	35.20	35.24	35.24	-0.27%	17,810
Aug 21, 2026	35.05	35.34	35.05	35.34	35.34	0.65%	8,670
Aug 20, 2026	35.16	35.24	35.11	35.11	35.11	-0.37%	12,739
Aug 19, 2026	35.22	35.34	35.21	35.24	35.24	0.54%	36,859
Aug 18, 2026	35.15	35.15	35.04	35.05	35.05	-0.48%	25,507
Aug 17, 2026	35.10	35.25	35.10	35.22	35.22	0.14%	8,102
Aug 14, 2026	35.16	35.21	35.14	35.17	35.17	0.15%	15,591
Aug 13, 2026	35.06	35.64	35.06	35.12	35.12	0.28%	14,186
Aug 12, 2026	34.97	35.06	34.97	35.02	35.02	0.23%	10,188
Aug 11, 2026	34.95	35.03	34.93	34.94	34.94	-0.03%	9,113
Aug 10, 2026	34.90	34.98	34.89	34.95	34.95	0.33%	43,021
Aug 7, 2026	34.81	34.96	34.80	34.83	34.83	0.67%	68,001
Aug 6, 2026	34.72	35.25	34.60	34.60	34.60	-0.18%	14,917
Aug 5, 2026	34.77	34.82	34.66	34.66	34.66	-0.13%	12,317
Aug 4, 2026	34.46	34.72	34.43	34.71	34.71	1.07%	20,819
Aug 3, 2026	34.29	34.41	34.11	34.34	34.34	0.33%	18,410
Jul 31, 2026	34.15	34.41	34.07	34.23	34.23	-0.02%	6,923
Jul 30, 2026	34.10	34.24	34.01	34.24	34.24	1.10%	8,395
Jul 29, 2026	34.00	34.13	33.86	33.86	33.86	-0.60%	9,293
Jul 28, 2026	33.99	34.56	33.97	34.06	34.06	0.05%	10,339
Jul 27, 2026	34.07	34.17	33.98	34.05	34.05	-0.08%	7,346
Jul 24, 2026	34.09	34.23	34.07	34.08	34.07	0.24%	8,800
Jul 23, 2026	34.10	34.12	33.97	33.99	33.99	-0.83%	19,249
Jul 22, 2026	34.73	34.79	34.25	34.28	34.28	0.32%	6,181
Jul 21, 2026	34.09	34.18	34.09	34.17	34.17	0.90%	13,214
Jul 20, 2026	33.97	33.98	33.85	33.87	33.87	-0.34%	5,684
Jul 17, 2026	34.05	34.05	33.91	33.98	33.98	-0.25%	6,899
Jul 16, 2026	34.03	34.16	34.03	34.07	34.07	-0.12%	14,608
Jul 15, 2026	34.12	34.68	33.97	34.11	34.11	0.15%	131,113
Jul 14, 2026	33.61	34.12	33.61	34.06	34.06	0.72%	4,846
Jul 13, 2026	33.91	33.91	33.81	33.82	33.82	-0.28%	8,546
Jul 10, 2026	33.89	33.93	33.80	33.91	33.91	0.42%	3,350
Jul 9, 2026	33.66	33.80	33.66	33.77	33.77	0.44%	17,937
Jul 8, 2026	33.54	33.62	33.47	33.62	33.62	-0.19%	6,023
Jul 7, 2026	33.78	33.78	33.66	33.68	33.68	-0.54%	13,203
Jul 6, 2026	33.71	33.90	33.71	33.87	33.86	1.05%	14,503
Jul 2, 2026	33.65	33.68	33.37	33.51	33.51	0.53%	4,749
Jul 1, 2026	33.26	33.47	33.26	33.34	33.34	-0.32%	13,634
Jun 30, 2026	33.33	33.47	33.33	33.44	33.44	0.08%	8,469
Jun 29, 2026	33.43	33.60	33.30	33.42	33.42	0.47%	7,074
Jun 26, 2026	33.30	33.48	33.24	33.41	33.26	0.03%	12,126