Scarica l'app Stockscreener
34.42
0.70%
-0.2441
Storico Dei Prezzi Delle Azioni Di Cambria Endowment Style Etf (ENDW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Stock (ENDW) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cambria Endowment Style Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENDW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cambria Endowment Style Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cambria Endowment Style Etf Storia dei prezzi delle azioni (ENDW) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ENDW) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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%
Capitalizzazione:
|
Volume (24 ore):