Cambria Endowment Style ETF (ENDW)
33.61
-0.01
(-0.02%)
USD |
NASDAQ |
Jun 09, 16:00
33.29
-0.32
(-0.95%)
After-Hours: 20:00
ENDW Price : 33.61 for June 9, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 33.85 | 33.91 | 33.29 | 33.61 | 8777.00 |
| Jun 08, 2026 | 33.85 | 33.85 | 33.62 | 33.62 | 2838.00 |
| Jun 05, 2026 | 33.94 | 33.94 | 33.47 | 33.47 | 8588.00 |
| Jun 04, 2026 | 34.07 | 34.22 | 34.07 | 34.22 | 751.00 |
| Jun 03, 2026 | 34.09 | 34.14 | 34.09 | 34.09 | 1691.00 |
| Jun 02, 2026 | 34.20 | 34.48 | 34.16 | 34.31 | 12857.00 |
| Jun 01, 2026 | 33.95 | 34.18 | 33.95 | 34.13 | 2788.00 |
| May 29, 2026 | 34.00 | 34.00 | 33.94 | 33.95 | 14633.00 |
| May 28, 2026 | 33.92 | 34.00 | 33.90 | 33.95 | 15310.00 |
| May 27, 2026 | 33.95 | 33.96 | 33.89 | 33.94 | 17831.00 |
| May 26, 2026 | 34.08 | 34.08 | 34.00 | 34.04 | 7514.00 |
| May 22, 2026 | 33.80 | 33.88 | 33.75 | 33.79 | 17100.00 |
| May 21, 2026 | 33.74 | 33.79 | 33.67 | 33.75 | 8868.00 |
| May 20, 2026 | 33.60 | 33.88 | 33.56 | 33.75 | 8446.00 |
| May 19, 2026 | 33.56 | 33.59 | 33.42 | 33.48 | 9316.00 |
| May 18, 2026 | 33.64 | 33.76 | 33.62 | 33.73 | 17510.00 |
| May 15, 2026 | 33.65 | 33.67 | 33.57 | 33.59 | 6287.00 |
| May 14, 2026 | 34.20 | 34.20 | 34.05 | 34.06 | 22820.00 |
| May 13, 2026 | 34.53 | 34.53 | 33.87 | 33.96 | 5727.00 |
| May 12, 2026 | 33.83 | 33.92 | 33.83 | 33.92 | 5459.00 |
| May 11, 2026 | 34.05 | 34.11 | 34.02 | 34.05 | 12100.00 |
| May 08, 2026 | 33.82 | 33.96 | 33.82 | 33.93 | 12681.00 |
| May 07, 2026 | 34.08 | 34.08 | 33.70 | 33.71 | 15901.00 |
| May 06, 2026 | 33.55 | 33.99 | 33.55 | 33.99 | 10042.00 |
| May 05, 2026 | 33.67 | 33.79 | 33.67 | 33.78 | 8610.00 |
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