NASDAQ, ENDW End of Day and Historical Stock Data [Cambria Endowment Style ETF]

02 Sep 2025

LAST: 29.39	CHANGE: 0.14	OPEN: 29.33	HIGH: 29.42	ASK: 0.00	VOLUME: 13.7K
LAST: 29.39	CHG(%): 0.46	PREV: 29.53	LOW: 29.23	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	29.33	29.42	29.23	29.39	13.7K
29 Aug 25	29.54	29.56	29.48	29.53	8.1K
28 Aug 25	29.62	29.70	29.59	29.68	13.1K
27 Aug 25	29.44	29.58	29.44	29.55	2.5K
26 Aug 25	29.24	29.34	29.24	29.34	1K
25 Aug 25	29.23	29.23	29.23	29.23	100
22 Aug 25	29.32	29.46	29.32	29.35	5.3K
21 Aug 25	28.56	28.95	28.56	28.90	13.6K
20 Aug 25	28.79	28.97	28.79	28.97	11.2K
19 Aug 25	29.04	29.04	28.97	28.99	1.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

29.39