Skip to main content

Cambria Endowment Style ETF (NQ:ENDW)

30.19 -0.09 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 30.30 30.40 30.19 30.19 758 -0.09(-0.29%)
Oct 15, 2025 30.63 30.63 30.18 30.28 1,159 +0.14(+0.48%)
Oct 14, 2025 29.82 30.18 29.82 30.13 4,094 +0.02(+0.07%)
Oct 13, 2025 30.05 30.16 30.02 30.11 4,803 +0.42(+1.42%)
Oct 10, 2025 30.09 30.09 29.69 29.69 2,042 -0.60(-1.97%)
Oct 09, 2025 30.33 30.33 30.21 30.29 412 -0.11(-0.36%)
Oct 08, 2025 30.34 30.41 30.34 30.40 1,470 +0.15(+0.51%)
Oct 07, 2025 30.28 30.28 30.20 30.25 1,358 -0.14(-0.47%)
Oct 06, 2025 30.20 30.43 30.20 30.39 1,679 +0.07(+0.23%)
Oct 03, 2025 30.48 30.48 30.29 30.32 5,021 +0.00(+0.00%)
Oct 02, 2025 30.31 30.32 30.30 30.32 465 +0.01(+0.03%)
Oct 01, 2025 30.24 30.31 30.20 30.31 2,650 +0.15(+0.50%)
Sep 30, 2025 30.16 30.21 30.03 30.16 19,674 +0.03(+0.11%)
Sep 29, 2025 30.48 30.48 30.11 30.12 6,771 +0.09(+0.30%)
Sep 26, 2025 30.00 30.03 30.00 30.03 5,776 +0.14(+0.48%)
Sep 25, 2025 29.93 29.93 29.83 29.89 5,291 -0.18(-0.60%)
Sep 24, 2025 30.07 30.10 30.07 30.07 2,371 -0.08(-0.28%)
Sep 23, 2025 30.25 30.25 30.15 30.15 294 -0.06(-0.19%)
Sep 22, 2025 30.18 30.23 30.18 30.21 4,989 +0.06(+0.20%)
Sep 19, 2025 30.09 30.15 30.09 30.15 889 +0.02(+0.07%)
Sep 18, 2025 30.12 30.13 30.09 30.13 3,696 +0.10(+0.33%)
Sep 17, 2025 30.18 30.18 30.03 30.03 896 -0.11(-0.36%)
Sep 16, 2025 30.13 30.14 30.13 30.14 1,486 -0.02(-0.07%)
Sep 15, 2025 30.14 30.20 30.14 30.16 1,902 +0.15(+0.51%)
Sep 12, 2025 29.99 30.03 29.95 30.01 10,562 -0.06(-0.19%)
Sep 11, 2025 30.01 30.09 30.01 30.07 8,047 +0.26(+0.89%)
Sep 10, 2025 29.85 29.88 29.73 29.80 14,205 +0.08(+0.27%)
Sep 09, 2025 29.70 29.72 29.66 29.72 3,347 -0.01(-0.03%)
Sep 08, 2025 29.71 29.73 29.66 29.73 2,033 +0.14(+0.48%)
Sep 05, 2025 29.66 29.66 29.52 29.59 10,763 +0.10(+0.35%)
Sep 04, 2025 29.34 29.49 29.34 29.49 6,648 +0.21(+0.73%)
Sep 03, 2025 29.30 29.30 29.23 29.27 4,701 +0.06(+0.20%)
Sep 02, 2025 29.15 29.24 29.05 29.21 13,819 -0.14(-0.46%)
Aug 29, 2025 29.36 29.38 29.30 29.35 8,164 -0.15(-0.52%)
Aug 28, 2025 29.44 29.52 29.41 29.50 13,223 +0.13(+0.44%)
Aug 27, 2025 29.26 29.40 29.26 29.37 2,581 +0.21(+0.72%)
Aug 26, 2025 29.07 29.16 29.07 29.16 1,018 +0.11(+0.38%)
Aug 25, 2025 29.05 29.05 29.05 29.05 13 -0.12(-0.41%)
Aug 22, 2025 29.14 29.28 29.14 29.18 5,399 +0.45(+1.57%)
Aug 21, 2025 28.39 28.78 28.39 28.72 13,688 -0.08(-0.27%)
Aug 20, 2025 28.62 28.80 28.62 28.80 11,317 -0.02(-0.06%)
Aug 19, 2025 28.87 28.87 28.80 28.82 1,924 -0.21(-0.72%)
Aug 18, 2025 28.96 29.03 28.95 29.03 25,090 +0.03(+0.10%)
Aug 15, 2025 28.97 29.00 28.97 29.00 112 -0.05(-0.16%)
Aug 14, 2025 29.02 29.06 29.01 29.04 797 -0.09(-0.29%)
Aug 13, 2025 29.11 29.13 29.04 29.13 2,613 +0.10(+0.34%)
Aug 12, 2025 28.73 29.03 28.73 29.03 214 +0.39(+1.36%)
Aug 11, 2025 28.77 28.80 28.63 28.64 2,041 -0.10(-0.34%)
Aug 08, 2025 28.82 28.82 28.70 28.74 16,291 +0.04(+0.14%)
Aug 07, 2025 28.61 28.70 28.59 28.70 1,172 +0.01(+0.04%)
Aug 06, 2025 28.55 28.71 28.55 28.68 2,672 +0.21(+0.73%)
Aug 05, 2025 28.68 28.68 28.45 28.47 9,586 -0.13(-0.46%)
Aug 04, 2025 28.43 28.61 28.43 28.61 322 +0.41(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.