Cambria Endowment Style ETF (ENDW)

NASDAQ: ENDW · Real-Time Price · USD

34.22

-0.29 (-0.85%)

At close: Sep 28, 2026, 4:00 PM EDT

34.21

-0.01 (-0.02%)

After-hours: Sep 28, 2026, 7:30 PM EDT

ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	34.27	34.31	34.15	34.21	34.21	-1.33%	18,703
Sep 25, 2026	34.57	34.68	34.50	34.67	34.67	0.29%	12,483
Sep 24, 2026	34.72	34.72	34.53	34.57	34.57	-0.31%	11,078
Sep 23, 2026	34.95	34.95	34.68	34.68	34.68	-0.91%	22,494
Sep 22, 2026	35.07	35.07	34.94	35.00	35.00	-0.01%	15,836
Sep 21, 2026	34.86	35.04	34.86	35.00	35.00	0.52%	47,324
Sep 18, 2026	34.95	34.95	34.73	34.82	34.82	-0.61%	27,519
Sep 17, 2026	35.00	35.36	35.00	35.03	35.03	0.85%	11,312
Sep 16, 2026	35.03	35.08	34.67	34.74	34.74	-0.77%	16,680
Sep 15, 2026	35.00	35.04	34.92	35.01	35.01	-0.14%	39,219
Sep 14, 2026	35.20	35.20	35.03	35.06	35.06	-0.60%	11,999
Sep 11, 2026	35.31	35.32	35.24	35.27	35.27	0.40%	36,092
Sep 10, 2026	35.33	35.33	35.05	35.13	35.13	-0.54%	73,755
Sep 9, 2026	35.41	35.41	35.32	35.32	35.32	-0.27%	12,459
Sep 8, 2026	35.63	35.63	35.42	35.42	35.42	-0.13%	18,044
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