Cambria Endowment Style ETF (ENDW)
34.29
+0.05
(+0.15%)
USD |
NASDAQ |
Oct 08, 16:00
34.29
0.00 (0.00%)
After-Hours: 20:00
ENDW Price : 34.29 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 34.18 | 34.25 | 34.14 | 34.24 | 9220.00 |
| Oct 06, 2026 | 34.42 | 34.62 | 34.41 | 34.48 | 16664.00 |
| Oct 05, 2026 | 34.41 | 34.41 | 34.18 | 34.36 | 13251.00 |
| Oct 02, 2026 | 34.00 | 34.19 | 34.00 | 34.16 | 20250.00 |
| Oct 01, 2026 | 34.08 | 34.11 | 33.73 | 34.00 | 23595.00 |
| Sep 30, 2026 | 34.08 | 34.23 | 33.98 | 33.98 | 23322.00 |
| Sep 29, 2026 | 34.08 | 34.66 | 33.96 | 34.10 | 14558.00 |
| Sep 28, 2026 | 34.26 | 34.31 | 34.15 | 34.22 | 18703.00 |
| Sep 25, 2026 | 34.57 | 34.68 | 34.50 | 34.67 | 12483.00 |
| Sep 24, 2026 | 34.72 | 34.72 | 34.53 | 34.57 | 11078.00 |
| Sep 23, 2026 | 34.95 | 34.95 | 34.68 | 34.68 | 22494.00 |
| Sep 22, 2026 | 35.07 | 35.07 | 34.94 | 35.00 | 15836.00 |
| Sep 21, 2026 | 34.86 | 35.04 | 34.86 | 35.00 | 47325.00 |
| Sep 18, 2026 | 34.95 | 34.95 | 34.73 | 34.82 | 27520.00 |
| Sep 17, 2026 | 35.00 | 35.36 | 35.00 | 35.03 | 11313.00 |
| 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 |
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