MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENDW — Cambria Endowment Style ETF
NasdaqCambria Endowment Style ETF
$34.19
+0.20(+0.57%)
- O
- 34.00
- H
- 34.19
- L
- 34.00
- V
- 20.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.19
Period Return+40.45%
Period High$35.87
Period Low$24.26
Avg Daily Volume8.2K
Total Trading Days365
ENDW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.00 | $34.19 | $34.00 | $34.19 | +$0.20 | +0.57% | 20,248 | $34.15 | $34.00 $34.19 |
| Oct 1, 2026 | $34.08 | $34.11 | $33.73 | $34.00 | +$0.01 | +0.03% | 23,595 | $33.90 | $33.73 $34.11 |
| Sep 30, 2026 | $34.08 | $34.23 | $33.98 | $33.98 | $-0.12 | -0.35% | 23,322 | $34.11 | $33.98 $34.23 |
| Sep 29, 2026 | $34.08 | $34.66 | $33.96 | $34.10 | $-0.11 | -0.32% | 14,558 | $34.08 | $33.96 $34.66 |
| Sep 28, 2026 | $34.27 | $34.31 | $34.15 | $34.22 | $-0.46 | -1.31% | 18,703 | $34.19 | $34.15 $34.31 |
| Sep 25, 2026 | $34.57 | $34.68 | $34.50 | $34.67 | +$0.10 | +0.29% | 12,483 | $34.61 | $34.50 $34.68 |
| Sep 24, 2026 | $34.72 | $34.72 | $34.53 | $34.57 | $-0.11 | -0.31% | 11,079 | $34.58 | $34.53 $34.72 |
| Sep 23, 2026 | $34.95 | $34.95 | $34.68 | $34.68 | $-0.32 | -0.91% | 22,494 | $34.72 | $34.68 $34.95 |
| Sep 22, 2026 | $35.07 | $35.07 | $34.94 | $35.00 | $-0.00 | -0.01% | 15,837 | $34.99 | $34.94 $35.07 |
| Sep 21, 2026 | $34.86 | $35.04 | $34.86 | $35.00 | +$0.18 | +0.52% | 47,325 | $34.96 | $34.86 $35.04 |
| Sep 18, 2026 | $34.95 | $34.95 | $34.73 | $34.82 | $-0.21 | -0.61% | 27,520 | $34.79 | $34.73 $34.95 |
| Sep 17, 2026 | $35.00 | $35.36 | $35.00 | $35.03 | +$0.29 | +0.85% | 11,313 | $35.05 | $35.00 $35.36 |
| Sep 16, 2026 | $35.03 | $35.08 | $34.67 | $34.74 | $-0.27 | -0.77% | 16,681 | $34.90 | $34.67 $35.08 |
| Sep 15, 2026 | $35.00 | $35.04 | $34.92 | $35.01 | $-0.05 | -0.14% | 39,219 | $34.98 | $34.92 $35.04 |
| Sep 14, 2026 | $35.20 | $35.20 | $35.03 | $35.06 | $-0.21 | -0.60% | 11,999 | $35.10 | $35.03 $35.20 |
| Sep 11, 2026 | $35.31 | $35.32 | $35.24 | $35.27 | +$0.14 | +0.40% | 36,093 | $35.29 | $35.24 $35.32 |
| Sep 10, 2026 | $35.33 | $35.33 | $35.05 | $35.13 | $-0.19 | -0.54% | 73,756 | $35.09 | $35.05 $35.33 |
| Sep 9, 2026 | $35.41 | $35.41 | $35.32 | $35.32 | $-0.09 | -0.27% | 12,460 | $35.35 | $35.32 $35.41 |
| Sep 8, 2026 | $35.63 | $35.63 | $35.42 | $35.42 | $-0.04 | -0.13% | 18,044 | $35.47 | $35.42 $35.63 |
| Sep 4, 2026 | $35.74 | $35.74 | $35.43 | $35.46 | $-0.03 | -0.10% | 7,125 | $35.49 | $35.43 $35.74 |
| Sep 3, 2026 | $35.38 | $35.53 | $35.31 | $35.50 | +$0.22 | +0.61% | 6,043 | $35.47 | $35.31 $35.53 |
| Sep 2, 2026 | $35.15 | $35.30 | $35.15 | $35.28 | +$0.11 | +0.32% | 2,738 | $35.26 | $35.15 $35.30 |
| Sep 1, 2026 | $35.16 | $35.31 | $35.16 | $35.17 | $-0.10 | -0.28% | 4,521 | $35.24 | $35.16 $35.31 |
| Aug 31, 2026 | $35.25 | $35.77 | $35.23 | $35.27 | $-0.01 | -0.03% | 21,117 | $35.25 | $35.23 $35.77 |
| Aug 28, 2026 | $35.36 | $35.60 | $35.26 | $35.28 | $-0.10 | -0.28% | 8,666 | $35.31 | $35.26 $35.60 |
| Aug 27, 2026 | $35.26 | $35.40 | $35.26 | $35.38 | +$0.09 | +0.26% | 28,466 | $35.37 | $35.26 $35.40 |
| Aug 26, 2026 | $35.29 | $35.32 | $35.26 | $35.29 | $-0.03 | -0.09% | 7,968 | $35.30 | $35.26 $35.32 |
| Aug 25, 2026 | $35.20 | $35.81 | $35.18 | $35.32 | +$0.08 | +0.22% | 8,825 | $35.28 | $35.18 $35.81 |
| Aug 24, 2026 | $35.27 | $35.87 | $35.20 | $35.24 | $-0.10 | -0.27% | 17,811 | $35.26 | $35.20 $35.87 |
| Aug 21, 2026 | $35.05 | $35.34 | $35.05 | $35.34 | +$0.23 | +0.65% | 8,670 | $35.27 | $35.05 $35.34 |