Cambria Endowment Style ETF (ENDW)
35.05
+0.31
(+0.90%)
USD |
NASDAQ |
Sep 17, 16:00
35.05
0.00 (0.00%)
After-Hours: 18:28
ENDW Price : 35.05 for Sept. 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 35.03 | 35.08 | 34.67 | 34.74 | 16680.00 |
| Sep 15, 2026 | 35.00 | 35.04 | 34.92 | 35.01 | 39219.00 |
| Sep 14, 2026 | 35.20 | 35.20 | 35.03 | 35.06 | 11999.00 |
| Sep 11, 2026 | 35.31 | 35.32 | 35.24 | 35.27 | 36093.00 |
| Sep 10, 2026 | 35.33 | 35.33 | 35.05 | 35.13 | 73756.00 |
| Sep 09, 2026 | 35.41 | 35.41 | 35.32 | 35.32 | 12460.00 |
| Sep 08, 2026 | 35.63 | 35.63 | 35.42 | 35.42 | 18044.00 |
| Sep 04, 2026 | 35.74 | 35.74 | 35.43 | 35.46 | 7125.00 |
| Sep 03, 2026 | 35.38 | 35.53 | 35.31 | 35.50 | 6043.00 |
| Sep 02, 2026 | 35.15 | 35.30 | 35.15 | 35.28 | 2738.00 |
| Sep 01, 2026 | 35.16 | 35.31 | 35.16 | 35.17 | 4521.00 |
| Aug 31, 2026 | 35.25 | 35.76 | 35.23 | 35.27 | 21117.00 |
| Aug 28, 2026 | 35.36 | 35.60 | 35.26 | 35.28 | 8666.00 |
| Aug 27, 2026 | 35.26 | 35.40 | 35.26 | 35.38 | 28466.00 |
| Aug 26, 2026 | 35.29 | 35.32 | 35.26 | 35.28 | 7968.00 |
| Aug 25, 2026 | 35.20 | 35.81 | 35.18 | 35.32 | 8825.00 |
| Aug 24, 2026 | 35.26 | 35.86 | 35.20 | 35.24 | 17811.00 |
| Aug 21, 2026 | 35.05 | 35.34 | 35.05 | 35.34 | 8670.00 |
| Aug 20, 2026 | 35.16 | 35.24 | 35.11 | 35.11 | 12739.00 |
| Aug 19, 2026 | 35.22 | 35.34 | 35.21 | 35.24 | 36859.00 |
| Aug 18, 2026 | 35.15 | 35.15 | 35.04 | 35.05 | 25507.00 |
| Aug 17, 2026 | 35.10 | 35.25 | 35.10 | 35.22 | 8103.00 |
| Aug 14, 2026 | 35.16 | 35.21 | 35.14 | 35.17 | 15591.00 |
| Aug 13, 2026 | 35.06 | 35.64 | 35.06 | 35.12 | 14187.00 |
| Aug 12, 2026 | 34.97 | 35.06 | 34.97 | 35.02 | 10188.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median