Skip to main content
Cambria Endowment Style ETF (ENDW)
NASDAQ: ENDW · Real-Time Price · USD
31.16
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
31.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

ENDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.8231.8231.1631.1631.16-3,921
Dec 4, 202531.2331.2331.1531.1631.16-0.11%1,965
Dec 3, 202531.1131.1931.1131.1931.190.67%293
Dec 2, 202530.9830.9830.9830.9830.980.35%585
Dec 1, 202530.9830.9830.8830.8830.87-0.62%1,908
Nov 28, 202531.0031.0731.0031.0731.070.37%2,429
Nov 26, 202530.9530.9530.9530.9530.950.83%196
Nov 25, 202530.5830.7330.5830.7030.700.95%2,844
Nov 24, 202530.2530.4130.2530.4130.410.85%3,244
Nov 21, 202530.0030.1529.9930.1530.150.75%1,552
Nov 20, 202530.1630.1629.9329.9329.93-1.06%460
Nov 19, 202530.2530.4030.2230.2530.25-0.04%2,397
Nov 18, 202530.2230.3730.2230.2630.26-0.23%914
Nov 17, 202530.6530.6530.3430.3430.34-0.80%2,314
Nov 14, 202530.6630.6630.5830.5830.58-0.16%3,825
Nov 13, 202530.9830.9930.6330.6330.63-1.42%1,313
Nov 12, 202531.1331.1431.0731.0731.070.21%3,448
Nov 11, 202530.9731.0430.9331.0131.010.20%1,607
Nov 10, 202530.8330.9830.8330.9530.941.32%1,163
Nov 7, 202530.4930.5430.4930.5430.540.19%632
Nov 6, 202530.6930.6930.4630.4830.48-0.39%2,885
Nov 5, 202530.1030.6030.1030.6030.600.61%1,095
Nov 4, 202530.5530.5730.4230.4230.42-0.96%1,455
Nov 3, 202530.7130.7130.6630.7130.710.09%3,445
Oct 31, 202530.5730.6830.5730.6830.680.11%2,249
Oct 30, 202530.7530.7530.6530.6530.65-0.21%982
Oct 29, 202530.8630.9030.7030.7130.71-0.29%1,336
Oct 28, 202530.7830.8030.7330.8030.80-3,709
Oct 27, 202530.7630.8030.7030.8030.800.58%2,530
Oct 24, 202530.6530.6830.6230.6230.620.50%684
Oct 23, 202530.4730.4730.4730.4730.470.51%127
Oct 22, 202530.4030.4030.3230.3230.32-0.24%950
Oct 21, 202530.3030.4930.3030.3930.39-0.28%8,820
Oct 20, 202530.4030.4730.4030.4730.470.93%460
Oct 17, 202530.1530.1930.1530.1930.190.01%217
Oct 16, 202530.3030.4030.1930.1930.19-0.29%758
Oct 15, 202530.6330.6330.1830.2830.280.48%1,159
Oct 14, 202529.8230.1829.8230.1430.130.07%4,094
Oct 13, 202530.0530.1630.0330.1230.111.42%4,803
Oct 10, 202530.0930.0929.6929.6929.69-1.97%2,042
Oct 9, 202530.3330.3330.2130.2930.29-0.36%412
Oct 8, 202530.3430.4130.3430.4030.400.51%1,470
Oct 7, 202530.2830.2830.2030.2530.25-0.47%1,358
Oct 6, 202530.2030.4330.2030.3930.390.23%1,679
Oct 3, 202530.4830.4830.2930.3230.32-5,021
Oct 2, 202530.3130.3230.3030.3230.320.03%465
Oct 1, 202530.2430.3130.2030.3130.310.50%2,650
Sep 30, 202530.1630.2130.0330.1630.160.11%19,674
Sep 29, 202530.4830.4830.1130.1230.12-0.30%6,771
Sep 26, 202530.1830.2230.1830.2230.030.48%5,742
Sep 25, 202530.1130.1130.0130.0729.89-0.60%5,260
Sep 24, 202530.2630.2830.2530.2530.07-0.28%2,357
Sep 23, 202530.4330.4330.3430.3430.15-0.19%293
Sep 22, 202530.3630.4130.3630.4030.210.20%4,959
Sep 19, 202530.2730.3430.2730.3430.150.07%884
Sep 18, 202530.3030.3230.2730.3230.130.33%3,674
Sep 17, 202530.3630.3630.2230.2230.03-0.36%891
Sep 16, 202530.3130.3330.3130.3230.14-0.07%1,478
Sep 15, 202530.3230.3830.3230.3530.160.51%1,891
Sep 12, 202530.1730.2230.1330.1930.01-0.19%10,499
Sep 11, 202530.2030.2730.2030.2530.070.88%7,999
Sep 10, 202530.0330.0629.9129.9929.800.27%14,120
Sep 9, 202529.8829.9029.8429.9029.72-0.03%3,327
Sep 8, 202529.8929.9229.8429.9129.730.48%2,021
Sep 5, 202529.8429.8429.7029.7729.590.35%10,699
Sep 4, 202529.5229.6729.5229.6729.490.73%6,608
Sep 3, 202529.4829.4829.4129.4529.270.20%4,673
Sep 2, 202529.3329.4229.2329.3929.21-0.46%13,736
Aug 29, 202529.5429.5629.4829.5329.35-0.52%8,115
Aug 28, 202529.6229.7029.5929.6829.500.44%13,144
Aug 27, 202529.4429.5829.4429.5529.370.72%2,566
Aug 26, 202529.2429.3429.2429.3429.160.38%1,012
Aug 25, 202529.2329.2329.2329.2329.05-0.41%13
Aug 22, 202529.3229.4629.3229.3529.171.57%5,367
Aug 21, 202528.5628.9528.5628.9028.72-0.27%13,606
Aug 20, 202528.7928.9728.7928.9728.80-0.06%11,249
Aug 19, 202529.0429.0428.9728.9928.82-0.72%1,913
Aug 18, 202529.1429.2029.1329.2029.030.10%24,939
Aug 15, 202529.1529.1729.1529.1729.00-0.16%112
Aug 14, 202529.2029.2429.1929.2229.04-0.29%793
Aug 13, 202529.2929.3129.2229.3129.130.34%2,598
Aug 12, 202528.9029.2128.9029.2129.031.36%213
Aug 11, 202528.9528.9728.8028.8128.64-0.34%2,029
Aug 8, 202528.9928.9928.8728.9128.740.14%16,193
Aug 7, 202528.7828.8728.7628.8728.700.05%1,165
Aug 6, 202528.7228.8828.7228.8628.680.73%2,656
Aug 5, 202528.8528.8528.6228.6528.47-0.46%9,529
Aug 4, 202528.6028.7828.6028.7828.611.46%321
Aug 1, 202528.3528.4428.3428.3728.19-1.01%3,529
Jul 31, 202528.9628.9728.6528.6528.48-0.62%2,531
Jul 30, 202528.8828.9928.7628.8328.66-0.55%1,962
Jul 29, 202529.0629.0628.9928.9928.820.12%543
Jul 28, 202529.0129.0128.9528.9628.78-0.19%901
Jul 25, 202529.0329.0629.0129.0128.840.48%320
Jul 24, 202528.8928.9228.8728.8728.70-0.06%7,383
Jul 23, 202528.7728.8928.7628.8928.720.67%7,399
Jul 22, 202528.7028.7328.6728.7028.520.03%3,517
Jul 21, 202528.7428.7928.6428.6928.510.34%11,053
Jul 18, 202528.6828.6828.5928.5928.420.04%2,008
Jul 17, 202528.5428.5828.5428.5828.410.79%577