Cambria Endowment Style ETF (ENDW)
35.48
+0.24
(+0.68%)
USD |
NASDAQ |
Aug 25, 09:45
ENDW Price : 35.48 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 34.95 | 35.03 | 34.92 | 34.94 | 9113.00 |
| Aug 10, 2026 | 34.90 | 34.98 | 34.89 | 34.95 | 43021.00 |
| Aug 07, 2026 | 34.80 | 34.96 | 34.80 | 34.83 | 68001.00 |
| Aug 06, 2026 | 34.72 | 35.24 | 34.60 | 34.60 | 14918.00 |
| Aug 05, 2026 | 34.76 | 34.82 | 34.66 | 34.66 | 12317.00 |
| Aug 04, 2026 | 34.46 | 34.72 | 34.43 | 34.71 | 20820.00 |
| Aug 03, 2026 | 34.29 | 34.41 | 34.11 | 34.34 | 18410.00 |
| Jul 31, 2026 | 34.15 | 34.40 | 34.07 | 34.23 | 6924.00 |
| Jul 30, 2026 | 34.10 | 34.24 | 34.01 | 34.24 | 8395.00 |
| Jul 29, 2026 | 34.00 | 34.13 | 33.86 | 33.86 | 9293.00 |
| Jul 28, 2026 | 33.99 | 34.56 | 33.97 | 34.06 | 10340.00 |
| Jul 27, 2026 | 34.07 | 34.17 | 33.98 | 34.05 | 7346.00 |
| Jul 24, 2026 | 34.09 | 34.23 | 34.06 | 34.07 | 8800.00 |
| Jul 23, 2026 | 34.10 | 34.12 | 33.97 | 33.99 | 19250.00 |
| Jul 22, 2026 | 34.73 | 34.78 | 34.24 | 34.28 | 6181.00 |
| Jul 21, 2026 | 34.09 | 34.18 | 34.09 | 34.17 | 13215.00 |
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