Cambria Endowment Style ETF ENDW
34.07 USD 0.00 (+0.01%)
Regular-session close
34.08 0.00 +0.01%
After hours · Nov 13, 4:00 PM ET
34.01 Day range 34.09
29.93 52-week range 35.49
- YTD
- +10.16%
- 1 year
- +11.24%
ENDW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.08 | 34.09 | 34.01 | 34.07 | 0.00 | 0.00% | 7,300 |
| Nov 12, 2026 | 34.13 | 34.25 | 34.03 | 34.07 | -0.14 | -0.41% | 11,000 |
| Nov 11, 2026 | 34.06 | 34.40 | 34.06 | 34.21 | +0.22 | +0.65% | 10,900 |
| Nov 10, 2026 | 34.08 | 34.08 | 33.83 | 33.99 | -0.14 | -0.41% | 28,300 |
| Nov 9, 2026 | 34.15 | 34.17 | 33.85 | 34.13 | +0.48 | +1.43% | 3,100 |
| Nov 6, 2026 | 33.50 | 33.72 | 33.50 | 33.65 | -0.04 | -0.12% | 12,000 |
| Nov 5, 2026 | 34.96 | 34.96 | 33.69 | 33.69 | -0.80 | -2.32% | 20,900 |
| Nov 4, 2026 | 34.24 | 34.51 | 34.24 | 34.49 | +0.37 | +1.08% | 13,900 |
| Nov 3, 2026 | 34.19 | 34.24 | 34.12 | 34.12 | -0.15 | -0.44% | 15,100 |
| Nov 2, 2026 | 34.48 | 34.49 | 34.27 | 34.27 | -0.11 | -0.32% | 547,800 |
| Oct 30, 2026 | 34.34 | 34.51 | 34.25 | 34.38 | -0.25 | -0.72% | 43,300 |
| Oct 29, 2026 | 34.01 | 34.63 | 34.01 | 34.63 | +0.06 | +0.17% | 1,700 |
| Oct 28, 2026 | 34.61 | 34.78 | 34.50 | 34.57 | -0.02 | -0.06% | 10,800 |
| Oct 27, 2026 | 34.65 | 34.95 | 34.46 | 34.59 | +0.05 | +0.14% | 10,400 |
| Oct 26, 2026 | 34.77 | 34.77 | 34.48 | 34.54 | -0.04 | -0.12% | 7,000 |
| Oct 23, 2026 | 35.11 | 35.11 | 34.45 | 34.58 | -0.02 | -0.06% | 7,900 |
| Oct 22, 2026 | 34.61 | 34.62 | 34.47 | 34.60 | -0.13 | -0.37% | 9,200 |
| Oct 21, 2026 | 34.65 | 34.76 | 34.64 | 34.73 | +0.10 | +0.29% | 13,000 |
| Oct 20, 2026 | 34.48 | 34.66 | 34.48 | 34.63 | +0.16 | +0.46% | 6,700 |
| Oct 19, 2026 | 34.54 | 35.03 | 34.47 | 34.47 | -0.06 | -0.17% | 11,900 |
| Oct 16, 2026 | 34.71 | 34.71 | 34.46 | 34.53 | -0.07 | -0.20% | 11,800 |
| Oct 15, 2026 | 34.41 | 34.60 | 34.41 | 34.60 | +0.18 | +0.52% | 47,800 |
| Oct 14, 2026 | 34.54 | 34.54 | 34.35 | 34.42 | -0.24 | -0.69% | 14,600 |
| Oct 13, 2026 | 35.01 | 35.09 | 34.62 | 34.66 | +0.12 | +0.35% | 16,100 |
| Oct 12, 2026 | 34.56 | 34.58 | 34.53 | 34.54 | +0.05 | +0.14% | 6,500 |
| Oct 9, 2026 | 34.42 | 34.51 | 34.42 | 34.49 | +0.16 | +0.47% | 14,700 |
| Oct 8, 2026 | 34.22 | 34.35 | 34.17 | 34.33 | +0.09 | +0.26% | 5,500 |
| Oct 7, 2026 | 34.18 | 34.25 | 34.14 | 34.24 | -0.24 | -0.70% | 9,200 |
| Oct 6, 2026 | 34.42 | 34.62 | 34.41 | 34.48 | +0.12 | +0.35% | 16,700 |
| Oct 5, 2026 | 34.41 | 34.41 | 34.18 | 34.36 | +0.20 | +0.59% | 13,300 |
| Oct 2, 2026 | 34.00 | 34.19 | 34.00 | 34.16 | +0.17 | +0.50% | 20,200 |
| Oct 1, 2026 | 34.08 | 34.11 | 33.73 | 33.99 | +0.01 | +0.03% | 23,600 |
| Sep 30, 2026 | 34.08 | 34.23 | 33.98 | 33.98 | -0.12 | -0.35% | 23,300 |
| Sep 29, 2026 | 34.08 | 34.66 | 33.96 | 34.10 | -0.12 | -0.35% | 14,600 |
| Sep 28, 2026 | 34.26 | 34.31 | 34.15 | 34.22 | -0.45 | -1.30% | 18,700 |
| Sep 25, 2026 | 34.57 | 34.68 | 34.50 | 34.67 | +0.10 | +0.29% | 12,500 |
| Sep 24, 2026 | 34.72 | 34.72 | 34.53 | 34.57 | -0.11 | -0.32% | 11,100 |
| Sep 23, 2026 | 34.95 | 34.95 | 34.68 | 34.68 | -0.32 | -0.91% | 22,500 |
| Sep 22, 2026 | 35.07 | 35.07 | 34.94 | 35.00 | 0.00 | 0.00% | 15,800 |
| Sep 21, 2026 | 34.86 | 35.04 | 34.86 | 35.00 | +0.18 | +0.52% | 47,300 |
| Sep 18, 2026 | 34.95 | 34.95 | 34.73 | 34.82 | -0.21 | -0.60% | 27,500 |
| Sep 17, 2026 | 35.00 | 35.35 | 35.00 | 35.03 | +0.29 | +0.83% | 11,300 |
| Sep 16, 2026 | 35.03 | 35.08 | 34.67 | 34.74 | -0.27 | -0.77% | 16,700 |
| Sep 15, 2026 | 35.00 | 35.04 | 34.92 | 35.01 | -0.05 | -0.14% | 39,200 |
| Sep 14, 2026 | 35.20 | 35.20 | 35.03 | 35.06 | -0.21 | -0.60% | 12,000 |
| Sep 11, 2026 | 35.31 | 35.32 | 35.24 | 35.27 | +0.14 | +0.40% | 36,100 |
| Sep 10, 2026 | 35.33 | 35.33 | 35.05 | 35.13 | -0.19 | -0.54% | 73,800 |
| Sep 9, 2026 | 35.41 | 35.41 | 35.32 | 35.32 | -0.10 | -0.28% | 12,500 |
| Sep 8, 2026 | 35.63 | 35.63 | 35.42 | 35.42 | -0.04 | -0.11% | 18,000 |
| Sep 4, 2026 | 35.74 | 35.74 | 35.43 | 35.46 | -0.03 | -0.08% | 7,100 |
| Sep 3, 2026 | 35.38 | 35.53 | 35.31 | 35.49 | +0.21 | +0.60% | 6,000 |
| Sep 2, 2026 | 35.15 | 35.30 | 35.15 | 35.28 | +0.11 | +0.31% | 2,700 |
| Sep 1, 2026 | 35.16 | 35.31 | 35.16 | 35.17 | -0.10 | -0.28% | 4,500 |
| Aug 31, 2026 | 35.25 | 35.76 | 35.23 | 35.27 | -0.01 | -0.03% | 21,100 |
| Aug 28, 2026 | 35.36 | 35.60 | 35.26 | 35.28 | -0.10 | -0.28% | 8,700 |
| Aug 27, 2026 | 35.26 | 35.40 | 35.26 | 35.38 | +0.10 | +0.28% | 28,500 |
| Aug 26, 2026 | 35.29 | 35.32 | 35.26 | 35.28 | -0.04 | -0.11% | 7,700 |
| Aug 25, 2026 | 35.20 | 35.81 | 35.18 | 35.32 | +0.08 | +0.23% | 8,800 |
| Aug 24, 2026 | 35.26 | 35.87 | 35.20 | 35.24 | -0.10 | -0.28% | 17,800 |
| Aug 21, 2026 | 35.05 | 35.34 | 35.05 | 35.34 | +0.23 | +0.66% | 8,700 |
| Aug 20, 2026 | 35.16 | 35.24 | 35.11 | 35.11 | -0.13 | -0.37% | 12,700 |
| Aug 19, 2026 | 35.22 | 35.34 | 35.21 | 35.24 | +0.19 | +0.54% | 36,900 |
| Aug 18, 2026 | 35.15 | 35.15 | 35.04 | 35.05 | -0.17 | -0.48% | 25,500 |
| Aug 17, 2026 | 35.10 | 35.25 | 35.10 | 35.22 | +0.05 | +0.14% | 8,100 |
| Aug 14, 2026 | 35.16 | 35.21 | 35.14 | 35.17 | +0.05 | +0.14% | 15,600 |
65 days, newest first. Daily bars as drawn on the ENDW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.