Cambria Endowment Style ETF (ENDW)
34.60
+0.03
(+0.08%)
USD |
NASDAQ |
Oct 29, 16:00
34.60
0.00 (0.00%)
After-Hours: 16:51
ENDW Price : 34.60 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 34.61 | 34.78 | 34.50 | 34.57 | 10839.00 |
| Oct 27, 2026 | 34.65 | 34.95 | 34.46 | 34.59 | 10354.00 |
| Oct 26, 2026 | 34.77 | 34.77 | 34.48 | 34.54 | 6954.00 |
| Oct 23, 2026 | 35.11 | 35.11 | 34.45 | 34.58 | 7886.00 |
| Oct 22, 2026 | 34.61 | 34.62 | 34.46 | 34.60 | 9214.00 |
| Oct 21, 2026 | 34.66 | 34.76 | 34.64 | 34.73 | 13042.00 |
| Oct 20, 2026 | 34.48 | 34.66 | 34.48 | 34.63 | 6676.00 |
| Oct 19, 2026 | 34.54 | 35.02 | 34.47 | 34.47 | 11939.00 |
| Oct 16, 2026 | 34.71 | 34.71 | 34.46 | 34.53 | 11823.00 |
| Oct 15, 2026 | 34.41 | 34.60 | 34.41 | 34.60 | 47764.00 |
| Oct 14, 2026 | 34.54 | 34.54 | 34.35 | 34.42 | 14579.00 |
| Oct 13, 2026 | 35.01 | 35.09 | 34.62 | 34.66 | 16121.00 |
| Oct 12, 2026 | 34.56 | 34.58 | 34.53 | 34.54 | 6529.00 |
| Oct 09, 2026 | 34.42 | 34.51 | 34.42 | 34.49 | 14707.00 |
| Oct 08, 2026 | 34.22 | 34.35 | 34.17 | 34.33 | 5542.00 |
| 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 |
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