Get the Stockscreener App
27.90
0.37%
-0.1024
Cambria Endowment Style Etf Stock (ENDW) Price History
The historical daily chart and data for Cambria Endowment Style Etf stock (ENDW), show that the latest closing stock price as of July 01, 2025, is $27.90.
- Cambria Endowment Style Etf all-time high stock price is $27.58, occurred on June 11, 2025.
- The lowest Cambria Endowment Style Etf stock price recorded was $23.73 on April 21, 2025. Since then, Cambria Endowment Style Etf's stock price has risen over 17.56% to $27.90 now.
- The 52-week high stock price for ENDW is $27.58, representing a -1.14% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for ENDW is $23.73, indicating a -14.94% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about ENDW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 01, 2025 | $27.95 | $27.84 | $0.1067 | 2,875.0 | -0.37% |
| Jun 30, 2025 | $28.00 | $27.96 | $0.0347 | 872.0 | +0.68% |
| Jun 27, 2025 | $27.90 | $27.71 | $0.1899 | 2,276.0 | +0.06% |
| Jun 26, 2025 | $27.80 | $27.75 | $0.05 | 13,438.0 | +0.74% |
| Jun 25, 2025 | $27.66 | $27.59 | $0.0706 | 2,325.0 | -0.12% |
| Jun 24, 2025 | $27.65 | $27.55 | $0.10 | 8,503.0 | +0.82% |
| Jun 23, 2025 | $27.40 | $27.11 | $0.2874 | 4,080.0 | +1.14% |
| Jun 20, 2025 | $27.24 | $27.09 | $0.1502 | 1,536.0 | -0.58% |
| Jun 18, 2025 | $27.35 | $27.25 | $0.1009 | 2,323.0 | -0.05% |
| Jun 17, 2025 | $27.30 | $27.26 | $0.0367 | 658.0 | -0.55% |
| Jun 16, 2025 | $27.50 | $27.41 | $0.0873 | 366.0 | +0.74% |
| Jun 13, 2025 | $27.21 | $27.21 | $0.00 | 186.0 | -1.17% |
| Jun 12, 2025 | $27.54 | $27.49 | $0.046 | 4,459.0 | +0.43% |
| Jun 11, 2025 | $27.58 | $27.42 | $0.1628 | 619.0 | -0.05% |
| Jun 10, 2025 | $27.43 | $27.43 | $0.00 | 6.00 | +0.45% |
| Jun 09, 2025 | $27.37 | $27.26 | $0.1116 | 1,919.0 | -0.00% |
| Jun 06, 2025 | $27.39 | $27.31 | $0.0805 | 1,721.0 | +0.51% |
| Jun 05, 2025 | $27.39 | $27.17 | $0.2186 | 1,856.0 | -0.79% |
| Jun 04, 2025 | $27.39 | $27.39 | $0.00 | 7.00 | +0.19% |
| Jun 03, 2025 | $27.34 | $27.15 | $0.19 | 2,302.0 | +0.55% |
Cambria Endowment Style Etf Stock (ENDW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Endowment Style Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENDW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Endowment Style Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Endowment Style Etf Stock (ENDW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $27.95 | $27.84 | $0.1067 | 2,875.0 | +0.00% |
| Jun, 2025 | $28.00 | $27.04 | $0.9597 | 53,250.0 | +2.95% |
| May, 2025 | $27.19 | $25.66 | $1.53 | 24,968.0 | +5.52% |
| Apr, 2025 | $25.68 | $23.73 | $1.95 | 39,262.0 | +0.00% |
1.03%
1.01%
Cap:
|
Volume (24h):