Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
32.21
-0.16 (-0.50%)
Mar 6, 2026, 4:00 PM EST - Market closed
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.10 | 32.31 | 32.04 | 32.21 | 32.21 | -0.51% | 6,401 |
| Mar 5, 2026 | 32.73 | 32.73 | 32.19 | 32.37 | 32.37 | -1.15% | 18,484 |
| Mar 4, 2026 | 32.88 | 32.88 | 32.57 | 32.75 | 32.75 | 0.45% | 15,581 |
| Mar 3, 2026 | 33.00 | 33.00 | 32.15 | 32.60 | 32.60 | -2.04% | 4,822 |
| Mar 2, 2026 | 33.21 | 33.34 | 33.21 | 33.28 | 33.28 | -0.34% | 3,698 |
| Feb 27, 2026 | 33.27 | 33.40 | 33.27 | 33.40 | 33.40 | -0.16% | 33,848 |
| Feb 26, 2026 | 33.34 | 33.45 | 33.21 | 33.45 | 33.45 | 0.15% | 19,416 |
| Feb 25, 2026 | 33.26 | 33.42 | 33.26 | 33.40 | 33.40 | 0.39% | 24,873 |
| Feb 24, 2026 | 33.10 | 33.27 | 33.10 | 33.27 | 33.27 | 0.57% | 12,426 |
| Feb 23, 2026 | 33.14 | 33.14 | 33.05 | 33.08 | 33.08 | -0.57% | 8,983 |
| Feb 20, 2026 | 33.37 | 33.37 | 33.10 | 33.27 | 33.27 | 0.63% | 5,136 |
| Feb 19, 2026 | 32.99 | 33.08 | 32.94 | 33.06 | 33.06 | -0.04% | 2,656 |
| Feb 18, 2026 | 33.32 | 33.32 | 33.03 | 33.08 | 33.08 | 0.59% | 10,181 |
| Feb 17, 2026 | 32.99 | 32.99 | 32.64 | 32.88 | 32.88 | -0.20% | 7,688 |
| Feb 13, 2026 | 32.39 | 33.02 | 32.39 | 32.95 | 32.95 | 0.47% | 7,469 |
| Feb 12, 2026 | 33.35 | 33.35 | 32.76 | 32.80 | 32.79 | -1.22% | 13,857 |
| Feb 11, 2026 | 33.18 | 33.22 | 33.01 | 33.20 | 33.20 | 0.38% | 21,288 |
| Feb 10, 2026 | 33.09 | 33.17 | 33.07 | 33.07 | 33.07 | 0.02% | 16,793 |
| Feb 9, 2026 | 32.92 | 33.10 | 32.92 | 33.07 | 33.06 | 0.79% | 8,547 |
| Feb 6, 2026 | 32.57 | 32.81 | 32.56 | 32.81 | 32.80 | 1.97% | 8,614 |
| Feb 5, 2026 | 32.48 | 32.48 | 32.16 | 32.17 | 32.17 | -1.07% | 3,848 |
| Feb 4, 2026 | 32.65 | 32.69 | 32.37 | 32.52 | 32.52 | 0.22% | 7,826 |
| Feb 3, 2026 | 32.37 | 32.46 | 32.18 | 32.45 | 32.45 | 0.78% | 9,250 |
| Feb 2, 2026 | 32.78 | 32.78 | 32.06 | 32.20 | 32.20 | 0.02% | 12,680 |
| Jan 30, 2026 | 32.51 | 32.51 | 32.11 | 32.19 | 32.19 | -1.69% | 5,181 |
| Jan 29, 2026 | 33.34 | 33.34 | 32.21 | 32.75 | 32.75 | 0.36% | 36,305 |
| Jan 28, 2026 | 32.98 | 33.09 | 32.57 | 32.63 | 32.63 | 0.06% | 13,426 |
| Jan 27, 2026 | 32.53 | 32.61 | 32.53 | 32.61 | 32.61 | 0.74% | 7,880 |
| Jan 26, 2026 | 32.64 | 32.64 | 32.37 | 32.37 | 32.37 | 0.53% | 6,113 |
| Jan 23, 2026 | 32.17 | 32.20 | 32.16 | 32.20 | 32.20 | 0.14% | 4,824 |
| Jan 22, 2026 | 32.11 | 32.24 | 32.11 | 32.16 | 32.16 | 0.56% | 3,094 |
| Jan 21, 2026 | 31.88 | 32.01 | 31.79 | 31.98 | 31.97 | 1.39% | 6,064 |
| Jan 20, 2026 | 31.65 | 31.74 | 31.52 | 31.54 | 31.54 | -1.01% | 4,440 |
| Jan 16, 2026 | 31.92 | 31.93 | 31.83 | 31.86 | 31.86 | -0.23% | 5,399 |
| Jan 15, 2026 | 31.87 | 32.00 | 31.87 | 31.93 | 31.93 | 0.33% | 1,681 |
| Jan 14, 2026 | 31.77 | 31.83 | 31.76 | 31.82 | 31.82 | 0.13% | 2,030 |
| Jan 13, 2026 | 31.77 | 31.82 | 31.74 | 31.78 | 31.78 | -0.29% | 2,241 |
| Jan 12, 2026 | 31.70 | 31.87 | 31.70 | 31.87 | 31.87 | 0.60% | 10,918 |
| Jan 9, 2026 | 31.73 | 31.74 | 31.69 | 31.69 | 31.68 | 0.50% | 4,447 |
| Jan 8, 2026 | 31.40 | 31.58 | 31.40 | 31.53 | 31.53 | 0.18% | 6,213 |
| Jan 7, 2026 | 31.54 | 31.54 | 31.47 | 31.47 | 31.47 | -0.40% | 8,395 |
| Jan 6, 2026 | 31.44 | 31.61 | 31.42 | 31.60 | 31.60 | 0.65% | 7,515 |
| Jan 5, 2026 | 31.27 | 31.43 | 31.26 | 31.39 | 31.39 | 0.97% | 6,726 |
| Jan 2, 2026 | 31.10 | 31.12 | 31.01 | 31.09 | 31.09 | 0.50% | 6,144 |
| Dec 31, 2025 | 31.07 | 31.07 | 30.93 | 30.93 | 30.93 | -0.58% | 2,449 |
| Dec 30, 2025 | 30.91 | 31.47 | 30.91 | 31.12 | 31.12 | -1.17% | 1,500 |
| Dec 29, 2025 | 31.61 | 31.61 | 31.43 | 31.49 | 31.14 | -0.46% | 7,211 |
| Dec 26, 2025 | 31.62 | 31.63 | 31.62 | 31.63 | 31.28 | 0.11% | 1,077 |
| Dec 24, 2025 | 31.59 | 31.64 | 31.59 | 31.60 | 31.25 | 0.33% | 3,032 |
| Dec 23, 2025 | 31.40 | 31.49 | 31.40 | 31.49 | 31.14 | 0.30% | 9,866 |
| Dec 22, 2025 | 31.39 | 31.40 | 31.34 | 31.40 | 31.05 | 0.50% | 1,430 |
| Dec 19, 2025 | 31.22 | 31.28 | 31.22 | 31.24 | 30.90 | 0.48% | 3,399 |
| Dec 18, 2025 | 31.14 | 31.14 | 31.09 | 31.09 | 30.75 | 0.52% | 1,730 |
| Dec 17, 2025 | 31.00 | 31.03 | 30.90 | 30.93 | 30.59 | -0.48% | 14,768 |
| Dec 16, 2025 | 31.26 | 31.26 | 31.04 | 31.08 | 30.74 | -0.49% | 4,411 |
| Dec 15, 2025 | 31.31 | 31.31 | 31.22 | 31.23 | 30.89 | 0.14% | 15,435 |
| Dec 12, 2025 | 31.39 | 31.39 | 31.16 | 31.19 | 30.84 | -0.75% | 3,041 |
| Dec 11, 2025 | 31.30 | 31.46 | 31.30 | 31.43 | 31.08 | 0.53% | 1,489 |
| Dec 10, 2025 | 31.04 | 31.34 | 31.04 | 31.26 | 30.91 | 0.88% | 9,731 |
| Dec 9, 2025 | 31.00 | 31.11 | 30.99 | 30.99 | 30.64 | -0.18% | 1,494 |
| Dec 8, 2025 | 31.12 | 31.12 | 31.02 | 31.04 | 30.70 | -0.37% | 1,113 |
| Dec 5, 2025 | 31.82 | 31.82 | 31.16 | 31.16 | 30.81 | - | 3,921 |
| Dec 4, 2025 | 31.23 | 31.23 | 31.15 | 31.16 | 30.81 | -0.11% | 1,965 |
| Dec 3, 2025 | 31.11 | 31.19 | 31.11 | 31.19 | 30.85 | 0.67% | 293 |
| Dec 2, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.64 | 0.35% | 585 |
| Dec 1, 2025 | 30.98 | 30.98 | 30.88 | 30.88 | 30.53 | -0.62% | 1,908 |
| Nov 28, 2025 | 31.00 | 31.07 | 31.00 | 31.07 | 30.72 | 0.37% | 2,429 |
| Nov 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.61 | 0.83% | 196 |
| Nov 25, 2025 | 30.58 | 30.73 | 30.58 | 30.70 | 30.36 | 0.95% | 2,844 |
| Nov 24, 2025 | 30.25 | 30.41 | 30.25 | 30.41 | 30.07 | 0.85% | 3,244 |
| Nov 21, 2025 | 30.00 | 30.15 | 29.99 | 30.15 | 29.82 | 0.75% | 1,552 |
| Nov 20, 2025 | 30.16 | 30.16 | 29.93 | 29.93 | 29.60 | -1.06% | 460 |
| Nov 19, 2025 | 30.25 | 30.40 | 30.22 | 30.25 | 29.92 | -0.04% | 2,397 |
| Nov 18, 2025 | 30.22 | 30.37 | 30.22 | 30.26 | 29.93 | -0.23% | 914 |
| Nov 17, 2025 | 30.65 | 30.65 | 30.34 | 30.34 | 30.00 | -0.80% | 2,314 |
| Nov 14, 2025 | 30.66 | 30.66 | 30.58 | 30.58 | 30.24 | -0.16% | 3,825 |
| Nov 13, 2025 | 30.98 | 30.99 | 30.63 | 30.63 | 30.29 | -1.42% | 1,313 |
| Nov 12, 2025 | 31.13 | 31.14 | 31.07 | 31.07 | 30.73 | 0.21% | 3,448 |
| Nov 11, 2025 | 30.97 | 31.04 | 30.93 | 31.01 | 30.67 | 0.20% | 1,607 |
| Nov 10, 2025 | 30.83 | 30.98 | 30.83 | 30.95 | 30.60 | 1.32% | 1,163 |
| Nov 7, 2025 | 30.49 | 30.54 | 30.49 | 30.54 | 30.20 | 0.19% | 632 |
| Nov 6, 2025 | 30.69 | 30.69 | 30.46 | 30.48 | 30.15 | -0.39% | 2,885 |
| Nov 5, 2025 | 30.10 | 30.60 | 30.10 | 30.60 | 30.26 | 0.61% | 1,095 |
| Nov 4, 2025 | 30.55 | 30.57 | 30.42 | 30.42 | 30.08 | -0.96% | 1,455 |
| Nov 3, 2025 | 30.71 | 30.71 | 30.66 | 30.71 | 30.37 | 0.09% | 3,445 |
| Oct 31, 2025 | 30.57 | 30.68 | 30.57 | 30.68 | 30.34 | 0.11% | 2,249 |
| Oct 30, 2025 | 30.75 | 30.75 | 30.65 | 30.65 | 30.31 | -0.21% | 982 |
| Oct 29, 2025 | 30.86 | 30.90 | 30.70 | 30.71 | 30.37 | -0.29% | 1,336 |
| Oct 28, 2025 | 30.78 | 30.80 | 30.73 | 30.80 | 30.46 | - | 3,709 |
| Oct 27, 2025 | 30.76 | 30.80 | 30.70 | 30.80 | 30.46 | 0.58% | 2,530 |
| Oct 24, 2025 | 30.65 | 30.68 | 30.62 | 30.62 | 30.28 | 0.50% | 684 |
| Oct 23, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.13 | 0.51% | 127 |
| Oct 22, 2025 | 30.40 | 30.40 | 30.32 | 30.32 | 29.98 | -0.24% | 950 |
| Oct 21, 2025 | 30.30 | 30.49 | 30.30 | 30.39 | 30.05 | -0.28% | 8,820 |
| Oct 20, 2025 | 30.40 | 30.47 | 30.40 | 30.47 | 30.14 | 0.93% | 460 |
| Oct 17, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 29.86 | 0.01% | 217 |
| Oct 16, 2025 | 30.30 | 30.40 | 30.19 | 30.19 | 29.86 | -0.29% | 758 |
| Oct 15, 2025 | 30.63 | 30.63 | 30.18 | 30.28 | 29.95 | 0.48% | 1,159 |
| Oct 14, 2025 | 29.82 | 30.18 | 29.82 | 30.14 | 29.80 | 0.07% | 4,094 |
| Oct 13, 2025 | 30.05 | 30.16 | 30.03 | 30.12 | 29.78 | 1.42% | 4,803 |