Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

CrossingBridge Advisors, LLC ENDI

Full chart Compare
Set alert

Price alert · ENDI

All alert types
14.26 USD 0.00 (+0.00%)

Regular-session close

14.60 Day range 14.60
13.30 52-week range 17.50
YTD
-14.87%
1 year
-18.51%

ENDI price history

ENDI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.2614.2614.2614.260.000.00%0
Nov 12, 202614.2614.2614.2614.260.000.00%0
Nov 11, 202614.2614.2614.2614.26-0.34-2.33%300
Nov 10, 202614.6014.6014.6014.600.000.00%0
Nov 9, 202614.6014.6014.6014.600.000.00%0
Nov 6, 202614.6014.6014.6014.600.000.00%0
Nov 5, 202614.6014.6014.6014.600.000.00%0
Nov 4, 202614.6014.6014.6014.600.000.00%100
Nov 3, 202614.6014.6014.6014.600.000.00%0
Nov 2, 202614.6014.6014.6014.600.000.00%0
Oct 30, 202614.6014.6014.6014.600.000.00%0
Oct 29, 202614.6014.6014.6014.600.000.00%0
Oct 28, 202614.6014.6014.6014.600.000.00%0
Oct 27, 202614.6014.6014.6014.600.000.00%0
Oct 26, 202614.6014.6014.6014.600.000.00%0
Oct 23, 202614.6014.6014.6014.600.000.00%0
Oct 22, 202614.5014.7414.5014.60+0.10+0.69%1,600
Oct 21, 202614.5314.5314.5014.50-0.70-4.61%3,500
Oct 20, 202615.2015.2015.2015.200.000.00%0
Oct 19, 202615.2015.2015.2015.20+0.45+3.05%600
Oct 16, 202614.7514.7514.7514.750.000.00%0
Oct 15, 202614.7514.8914.6514.750.000.00%6,000
Oct 14, 202614.7514.7514.7514.750.000.00%0
Oct 13, 202614.8014.8014.7514.75-0.25-1.67%400
Oct 12, 202615.0015.0015.0015.00-0.11-0.73%1,300
Oct 9, 202614.7415.1114.5115.11-0.15-0.98%3,500
Oct 8, 202615.2615.2615.1315.26+0.52+3.53%1,300
Oct 7, 202614.8014.8014.7414.74-0.06-0.41%3,000
Oct 6, 202615.0015.0014.7514.80-0.46-3.01%2,100
Oct 5, 202615.2615.2615.2615.26+0.46+3.11%400
Oct 2, 202615.0015.0014.7514.80-0.20-1.33%4,500
Oct 1, 202615.3015.3014.8015.00-0.23-1.51%6,800
Sep 30, 202615.5015.5015.1515.23-0.27-1.74%3,800
Sep 29, 202615.5015.5015.5015.50+0.25+1.64%100
Sep 28, 202615.2515.2515.2515.250.000.00%0
Sep 25, 202615.6015.6015.2515.25-0.35-2.24%3,300
Sep 24, 202615.6015.6015.6015.600.000.00%0
Sep 23, 202615.6015.6015.6015.600.000.00%0
Sep 22, 202616.0016.0015.6015.600.000.00%4,800
Sep 21, 202615.6115.6115.4515.60-0.38-2.38%5,600
Sep 18, 202616.1016.1015.9815.98-0.12-0.75%3,600
Sep 17, 202616.1016.1016.1016.10+0.25+1.58%1,700
Sep 16, 202615.8515.8515.8515.850.000.00%0
Sep 15, 202615.8515.8515.8515.85+0.60+3.93%100
Sep 14, 202615.2515.2515.2515.250.000.00%200
Sep 11, 202615.6015.6015.2515.25-0.35-2.24%3,000
Sep 10, 202615.8715.8715.6015.600.000.00%300
Sep 9, 202615.6015.6015.6015.60-0.11-0.70%100
Sep 8, 202615.7115.7115.7115.710.000.00%0
Sep 4, 202615.7115.7115.7115.710.000.00%0
Sep 3, 202615.6215.7115.5915.710.000.00%1,600
Sep 2, 202615.7115.7115.7115.710.000.00%0
Sep 1, 202615.7115.7115.7115.71-0.24-1.50%200
Aug 31, 202615.9515.9515.9515.95+0.06+0.38%100
Aug 28, 202615.8515.9515.8115.89-0.06-0.38%1,200
Aug 27, 202615.9515.9515.9515.95+0.01+0.06%100
Aug 26, 202615.9415.9415.9415.940.000.00%0
Aug 25, 202615.9415.9415.9415.940.000.00%0
Aug 24, 202615.9415.9415.9415.940.000.00%0
Aug 21, 202615.9415.9415.9415.940.000.00%0
Aug 20, 202615.9415.9415.9415.940.000.00%0
Aug 19, 202616.0216.0515.9415.94-0.06-0.38%4,900
Aug 18, 202616.0016.0016.0016.000.000.00%17,900
Aug 17, 202616.0016.0016.0016.00+0.30+1.91%2,200
Aug 14, 202615.7015.7015.7015.700.000.00%0

65 days, newest first. Daily bars as drawn on the ENDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.