Holen Sie sich die Stockscreener-App
34.42
0.70%
-0.2441
Cambria Endowment Style Etf-Aktien (ENDW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $34.54 | $34.35 | $0.19 | 14,579.0 | -0.70% |
| 2026-10-13 | $35.09 | $34.62 | $0.47 | 16,121.0 | +0.35% |
| 2026-10-12 | $34.58 | $34.53 | $0.0522 | 6,529.0 | +0.14% |
| 2026-10-09 | $34.51 | $34.41 | $0.095 | 14,707.0 | +0.46% |
| 2026-10-08 | $34.35 | $34.17 | $0.18 | 5,542.0 | +0.28% |
| 2026-10-07 | $34.25 | $34.14 | $0.11 | 9,220.0 | -0.71% |
| 2026-10-06 | $34.62 | $34.41 | $0.21 | 16,664.0 | +0.35% |
| 2026-10-05 | $34.41 | $34.18 | $0.23 | 13,252.0 | +0.58% |
| 2026-10-02 | $34.19 | $34.00 | $0.19 | 20,250.0 | +0.50% |
| 2026-10-01 | $34.11 | $33.73 | $0.38 | 23,595.0 | +0.03% |
| 2026-09-30 | $34.23 | $33.98 | $0.2462 | 23,322.0 | -0.35% |
| 2026-09-29 | $34.66 | $33.96 | $0.70 | 14,558.0 | -0.32% |
| 2026-09-28 | $34.31 | $34.15 | $0.16 | 18,703.0 | -1.31% |
| 2026-09-25 | $34.68 | $34.50 | $0.18 | 12,483.0 | +0.29% |
| 2026-09-24 | $34.72 | $34.53 | $0.19 | 11,079.0 | -0.31% |
| 2026-09-23 | $34.95 | $34.68 | $0.271 | 22,494.0 | -0.91% |
| 2026-09-22 | $35.07 | $34.94 | $0.13 | 15,837.0 | -0.01% |
| 2026-09-21 | $35.04 | $34.86 | $0.1797 | 47,323.0 | +0.52% |
| 2026-09-18 | $34.95 | $34.73 | $0.22 | 27,518.0 | -0.61% |
| 2026-09-17 | $35.35 | $35.00 | $0.355 | 11,311.0 | +0.85% |
| 2026-09-16 | $35.08 | $34.67 | $0.41 | 16,680.0 | -0.77% |
| 2026-09-15 | $35.04 | $34.91 | $0.125 | 39,168.0 | -0.14% |
Cambria Endowment Style Etf-Aktien (ENDW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cambria Endowment Style Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENDW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cambria Endowment Style Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cambria Endowment Style Etf-Aktien (ENDW) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $35.09 | $33.73 | $1.36 | 140,459.0 | +1.27% |
| 2026-09 | $35.74 | $33.96 | $1.78 | 433,220.0 | -3.64% |
| 2026-08 | $35.87 | $34.11 | $1.75 | 410,944.0 | +3.03% |
| 2026-07 | $34.78 | $33.26 | $1.52 | 334,813.0 | +2.35% |
| 2026-06 | $34.48 | $33.22 | $1.26 | 155,775.0 | -1.48% |
| 2026-05 | $34.53 | $33.42 | $1.11 | 240,345.0 | +0.62% |
| 2026-04 | $33.92 | $31.78 | $2.14 | 194,074.0 | +5.97% |
| 2026-03 | $33.34 | $31.22 | $2.12 | 187,260.0 | -4.67% |
| 2026-02 | $33.45 | $32.06 | $1.39 | 235,124.0 | +3.74% |
| 2026-01 | $33.34 | $31.01 | $2.33 | 148,760.0 | +4.07% |
Cambria Endowment Style Etf-Aktien (ENDW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.82 | $30.87 | $0.9454 | 89,047.0 | +0.16% |
| 2025-11 | $31.14 | $29.93 | $1.21 | 37,218.0 | +1.26% |
| 2025-10 | $30.90 | $29.69 | $1.21 | 47,975.0 | +1.73% |
| 2025-09 | $30.48 | $29.23 | $1.25 | 127,556.0 | +2.14% |
| 2025-08 | $29.70 | $28.34 | $1.36 | 121,062.0 | +3.05% |
| 2025-07 | $29.06 | $27.84 | $1.22 | 65,853.0 | +2.34% |
| 2025-06 | $28.00 | $27.04 | $0.9597 | 50,375.0 | +3.32% |
| 2025-05 | $27.19 | $25.66 | $1.53 | 24,968.0 | +5.52% |
| 2025-04 | $25.68 | $23.73 | $1.95 | 39,262.0 | +0.00% |
0.71%
0.04%
Kapitalisierung:
|
Volumen (24h):