Cambria Endowment Style E... (ENDW)
NASDAQ: ENDW
· Real-Time Price · USD
30.25
-0.18 (-0.59%)
At close: Sep 24, 2025, 3:59 PM
30.25
-0.01%
After-hours: Sep 24, 2025, 04:04 PM EDT
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.26 | 30.28 | 30.25 | 30.25 | 30.25 | -0.30% | 3,601 |
| Sep 23, 2025 | 30.43 | 30.43 | 30.34 | 30.34 | 30.34 | -0.20% | 300 |
| Sep 22, 2025 | 30.36 | 30.41 | 30.36 | 30.40 | 30.40 | 0.23% | 5,000 |
| Sep 19, 2025 | 30.27 | 30.33 | 30.27 | 30.33 | 30.33 | 0.03% | 900 |
| Sep 18, 2025 | 30.30 | 30.32 | 30.27 | 30.32 | 30.32 | 0.33% | 3,700 |
| Sep 17, 2025 | 30.36 | 30.36 | 30.22 | 30.22 | 30.22 | -0.33% | 900 |
| Sep 16, 2025 | 30.31 | 30.33 | 30.31 | 30.32 | 30.32 | -0.07% | 1,500 |
| Sep 15, 2025 | 30.32 | 30.38 | 30.32 | 30.34 | 30.34 | 0.50% | 1,900 |
| Sep 12, 2025 | 30.17 | 30.22 | 30.13 | 30.19 | 30.19 | -0.20% | 10,500 |
| Sep 11, 2025 | 30.19 | 30.27 | 30.19 | 30.25 | 30.25 | 0.87% | 8,000 |
| Sep 10, 2025 | 30.03 | 30.06 | 29.91 | 29.99 | 29.99 | 0.30% | 14,100 |
| Sep 9, 2025 | 29.88 | 29.90 | 29.84 | 29.90 | 29.90 | -0.03% | 3,625 |
| Sep 8, 2025 | 29.89 | 29.92 | 29.84 | 29.91 | 29.91 | 0.47% | 2,518 |
| Sep 5, 2025 | 29.84 | 29.84 | 29.70 | 29.77 | 29.77 | 0.34% | 10,700 |
| Sep 4, 2025 | 29.52 | 29.67 | 29.52 | 29.67 | 29.67 | 0.75% | 6,605 |
| Sep 3, 2025 | 29.48 | 29.48 | 29.41 | 29.45 | 29.45 | 0.20% | 4,700 |
| Sep 2, 2025 | 29.33 | 29.42 | 29.23 | 29.39 | 29.39 | -0.47% | 13,736 |
| Aug 29, 2025 | 29.54 | 29.56 | 29.48 | 29.53 | 29.53 | -0.51% | 8,115 |
| Aug 28, 2025 | 29.62 | 29.70 | 29.59 | 29.68 | 29.68 | 0.44% | 13,142 |
| Aug 27, 2025 | 29.44 | 29.58 | 29.44 | 29.55 | 29.55 | 0.72% | 2,600 |