Stock listing
NASDAQ:ENDW Cambria Endowment Style ETF Stock
Follow Cambria Endowment Style ETF into a list and get an email when it puts out news.
Share price · NASDAQ:ENDW
$34.63 USD +0.15 (+0.4%)
Close on Oct 20, 2026
- Day range
- $34.48 – $34.66 USDOct 20, 2026
- Volume
- 6,675 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:ENDW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.63 | +0.154 | +0.4% | $34.48 | $34.66 | $34.48 | 6,675 | |
| $34.47 | -0.055 | -0.2% | $34.54 | $35.03 | $34.47 | 11,983 | |
| $34.53 | -0.072 | -0.2% | $34.71 | $34.71 | $34.46 | 11,597 | |
| $34.60 | +0.185 | +0.5% | $34.41 | $34.60 | $34.41 | 47,721 | |
| $34.42 | -0.244 | -0.7% | $34.54 | $34.54 | $34.35 | 14,600 | |
| $34.66 | +0.121 | +0.4% | $35.01 | $35.09 | $34.62 | 16,100 | |
| $34.54 | +0.049 | +0.1% | $34.56 | $34.58 | $34.53 | 6,500 | |
| $34.49 | +0.156 | +0.5% | $34.42 | $34.51 | $34.42 | 14,700 | |
| $34.33 | +0.096 | +0.3% | $34.22 | $34.35 | $34.17 | 5,500 | |
| $34.24 | -0.246 | -0.7% | $34.18 | $34.25 | $34.14 | 9,200 | |
| $34.48 | +0.121 | +0.4% | $34.42 | $34.62 | $34.41 | 16,700 | |
| $34.36 | +0.199 | +0.6% | $34.41 | $34.41 | $34.18 | 13,300 | |
| $34.16 | +0.169 | +0.5% | $34.00 | $34.19 | $34.00 | 20,200 | |
| $34.00 | +0.011 | 0.0% | $34.08 | $34.11 | $33.73 | 23,600 | |
| $33.98 | -0.121 | -0.4% | $34.08 | $34.23 | $33.98 | 23,300 | |
| $34.11 | -0.11 | -0.3% | $34.08 | $34.66 | $33.96 | 14,600 | |
| $34.22 | -0.456 | -1.3% | $34.27 | $34.31 | $34.15 | 18,700 | |
| $34.67 | +0.101 | +0.3% | $34.57 | $34.68 | $34.50 | 12,500 | |
| $34.57 | -0.109 | -0.3% | $34.72 | $34.72 | $34.53 | 11,100 | |
| $34.68 | -0.32 | -0.9% | $34.95 | $34.95 | $34.68 | 22,500 | |
| $35.00 | -0.004 | 0.0% | $35.07 | $35.07 | $34.94 | 15,800 | |
| $35.00 | +0.183 | +0.5% | $34.86 | $35.04 | $34.86 | 47,300 | |
| $34.82 | -0.213 | -0.6% | $34.95 | $34.95 | $34.73 | 27,500 | |
| $35.03 | +0.294 | +0.8% | $35.00 | $35.36 | $35.00 | 11,300 | |
| $34.74 | -0.271 | -0.8% | $35.03 | $35.08 | $34.67 | 16,700 | |
| $35.01 | -0.05 | -0.1% | $35.00 | $35.04 | $34.92 | 39,200 | |
| $35.06 | -0.21 | -0.6% | $35.20 | $35.20 | $35.03 | 12,000 | |
| $35.27 | +0.14 | +0.4% | $35.31 | $35.32 | $35.24 | 36,100 | |
| $35.13 | -0.191 | -0.5% | $35.33 | $35.33 | $35.05 | 73,800 | |
| $35.32 | -0.095 | -0.3% | $35.41 | $35.41 | $35.32 | 12,500 | |
| $35.42 | -0.044 | -0.1% | $35.63 | $35.63 | $35.42 | 18,000 | |
| $35.46 | -0.035 | -0.1% | $35.74 | $35.74 | $35.43 | 7,100 | |
| $35.50 | +0.215 | +0.6% | $35.38 | $35.53 | $35.31 | 6,000 | |
| $35.28 | +0.112 | +0.3% | $35.15 | $35.30 | $35.15 | 2,700 | |
| $35.17 | -0.099 | -0.3% | $35.16 | $35.31 | $35.16 | 4,500 | |
| $35.27 | -0.011 | 0.0% | $35.25 | $35.77 | $35.23 | 21,100 | |
| $35.28 | -0.10 | -0.3% | $35.36 | $35.60 | $35.26 | 8,700 | |
| $35.38 | +0.093 | +0.3% | $35.26 | $35.40 | $35.26 | 28,500 | |
| $35.29 | -0.031 | -0.1% | $35.29 | $35.32 | $35.26 | 7,700 | |
| $35.32 | +0.076 | +0.2% | $35.20 | $35.81 | $35.18 | 8,800 | |
| $35.24 | -0.096 | -0.3% | $35.27 | $35.87 | $35.20 | 17,800 | |
| $35.34 | +0.229 | +0.7% | $35.05 | $35.34 | $35.05 | 8,700 | |
| $35.11 | -0.131 | -0.4% | $35.16 | $35.24 | $35.11 | 12,700 | |
| $35.24 | +0.19 | +0.5% | $35.22 | $35.34 | $35.21 | 36,900 | |
| $35.05 | -0.168 | -0.5% | $35.15 | $35.15 | $35.04 | 25,500 | |
| $35.22 | +0.05 | +0.1% | $35.10 | $35.25 | $35.10 | 8,100 | |
| $35.17 | +0.051 | +0.1% | $35.16 | $35.21 | $35.14 | 15,600 | |
| $35.12 | +0.098 | +0.3% | $35.06 | $35.64 | $35.06 | 14,200 | |
| $35.02 | +0.082 | +0.2% | $34.97 | $35.06 | $34.97 | 10,200 | |
| $34.94 | -0.012 | 0.0% | $34.95 | $35.03 | $34.93 | 9,100 | |
| $34.95 | +0.117 | +0.3% | $34.90 | $34.98 | $34.89 | 43,000 | |
| $34.83 | +0.23 | +0.7% | $34.81 | $34.96 | $34.80 | 68,000 | |
| $34.60 | -0.064 | -0.2% | $34.72 | $35.25 | $34.60 | 14,900 | |
| $34.66 | -0.044 | -0.1% | $34.77 | $34.82 | $34.66 | 12,300 | |
| $34.71 | +0.367 | +1.1% | $34.46 | $34.72 | $34.43 | 20,800 | |
| $34.34 | +0.113 | +0.3% | $34.29 | $34.41 | $34.11 | 18,400 | |
| $34.23 | -0.007 | 0.0% | $34.15 | $34.41 | $34.07 | 6,900 | |
| $34.24 | +0.374 | +1.1% | $34.10 | $34.24 | $34.01 | 8,400 | |
| $33.86 | -0.203 | -0.6% | $34.00 | $34.13 | $33.86 | 9,300 | |
| $34.06 | +0.018 | +0.1% | $33.99 | $34.56 | $33.97 | 10,300 | |
| $34.05 | -0.029 | -0.1% | $34.07 | $34.17 | $33.98 | 7,300 | |
| $34.08 | +0.082 | +0.2% | $34.09 | $34.23 | $34.07 | 8,800 | |
| $33.99 | -0.285 | -0.8% | $34.10 | $34.12 | $33.97 | 19,200 | |
| $34.28 | +0.108 | +0.3% | $34.73 | $34.79 | $34.25 | 6,200 | |
| $34.17 | +0.303 | +0.9% | $34.09 | $34.18 | $34.09 | 13,200 | |
| $33.87 | -0.115 | -0.3% | $33.97 | $33.98 | $33.85 | 5,700 |
- Ticker
- NASDAQ:ENDW
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Cambria Endowment Style ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Cambria Endowment Style ETF.