Dark

ENDW
Cambria Endowment Style ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:57:41 PM EDT

34.84USD+0.606%(+0.21)68,001

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.8050	34.9600	34.8000	34.8302	+0.665%	68,002	0.000%
2026-08-06	34.7150	35.2450	34.6000	34.6000	-0.185%	14,918	+0.665%
2026-08-05	34.7650	34.8200	34.6550	34.6641	-0.126%	12,317	+0.479%
2026-08-04	34.4600	34.7200	34.4300	34.7080	+1.070%	20,820	+0.352%
2026-08-03	34.2900	34.4100	34.1101	34.3406	+0.328%	18,410	+1.426%
2026-07-31	34.1500	34.4050	34.0700	34.2283	-0.020%	6,924	+1.758%
2026-07-30	34.1000	34.2350	34.0100	34.2350	+1.103%	8,396	+1.739%
2026-07-29	34.0000	34.1300	33.8614	33.8614	-0.595%	9,293	+2.861%
2026-07-28	33.9900	34.5600	33.9700	34.0642	+0.053%	10,340	+2.249%
2026-07-27	34.0700	34.1700	33.9800	34.0463	-0.084%	7,346	+2.302%
2026-07-24	34.0900	34.2300	34.0650	34.0748	+0.241%	8,800	+2.217%
2026-07-23	34.1000	34.1200	33.9700	33.9928	-0.832%	19,250	+2.463%
2026-07-22	34.7300	34.7850	34.2450	34.2779	+0.316%	6,182	+1.611%
2026-07-21	34.0900	34.1800	34.0900	34.1700	+0.896%	13,215	+1.932%
2026-07-20	33.9735	33.9800	33.8500	33.8666	-0.339%	5,685	+2.845%
2026-07-17	34.0500	34.0500	33.9100	33.9819	-0.252%	6,900	+2.496%
2026-07-16	34.0301	34.1600	34.0300	34.0677	-0.124%	14,608	+2.238%
2026-07-15	34.1200	34.6800	33.9700	34.1100	+0.147%	131,113	+2.111%
2026-07-14	33.6100	34.1200	33.6100	34.0599	+0.724%	4,846	+2.262%
2026-07-13	33.9100	33.9100	33.8100	33.8150	-0.281%	8,547	+3.002%
2026-07-10	33.8900	33.9300	33.8000	33.9102	+0.423%	3,351	+2.713%
2026-07-09	33.6550	33.7950	33.6550	33.7672	+0.444%	17,938	+3.148%
2026-07-08	33.5400	33.6181	33.4700	33.6181	-0.194%	6,024	+3.605%
2026-07-07	33.7800	33.7800	33.6600	33.6835	-0.535%	13,204	+3.404%
2026-07-06	33.7100	33.9000	33.7100	33.8648	+1.049%	14,504	+2.851%
2026-07-02	33.6500	33.6800	33.3701	33.5131	+0.532%	4,749	+3.930%
2026-07-01	33.2600	33.4700	33.2600	33.3356	-0.317%	13,635	+4.483%
2026-06-30	33.3300	33.4700	33.3300	33.4416	+0.080%	8,469	+4.152%
2026-06-29	33.4300	33.5950	33.2999	33.4150	+0.015%	7,074	+4.235%
2026-06-26	33.3000	33.4800	33.2400	33.4100	+0.035%	12,127	+4.251%
2026-06-25	33.3600	33.7650	33.3600	33.3984	+0.326%	10,335	+4.287%
2026-06-24	33.3200	33.3800	33.2200	33.2899	-0.454%	5,994	+4.627%
2026-06-23	33.4700	33.5500	33.4300	33.4418	-1.201%	6,679	+4.152%
2026-06-22	33.9200	33.9200	33.8000	33.8484	-0.015%	16,725	+2.901%
2026-06-18	33.7800	33.8800	33.7800	33.8536	+0.282%	8,280	+2.885%
2026-06-17	34.2300	34.2400	33.7584	33.7584	-1.146%	5,069	+3.175%
2026-06-16	34.1700	34.2301	34.1497	34.1497	-0.291%	5,865	+1.993%
2026-06-15	34.3400	34.3400	34.2493	34.2493	+0.521%	11,816	+1.696%
2026-06-12	33.8800	34.1200	33.8800	34.0719	+0.405%	9,019	+2.226%
2026-06-11	33.5500	33.9344	33.5100	33.9344	+1.668%	8,784	+2.640%
2026-06-10	33.6700	33.6700	33.3776	33.3776	-0.694%	1,254	+4.352%
2026-06-09	33.8500	33.9100	33.2900	33.6107	-0.022%	8,777	+3.628%
2026-06-08	33.8500	33.8500	33.6181	33.6181	+0.437%	2,838	+3.605%
2026-06-05	33.9450	33.9450	33.4717	33.4717	-2.182%	8,588	+4.059%
2026-06-04	34.0700	34.2182	34.0700	34.2182	+0.363%	751	+1.789%
2026-06-03	34.0900	34.1400	34.0900	34.0944	-0.626%	1,691	+2.158%
2026-06-02	34.2000	34.4750	34.1600	34.3093	+0.532%	12,858	+1.518%
2026-06-01	33.9500	34.1800	33.9500	34.1277	+0.537%	2,788	+2.058%
2026-05-29	34.0000	34.0050	33.9350	33.9455	-0.015%	14,634	+2.606%
2026-05-28	33.9200	34.0000	33.9000	33.9506	+0.046%	15,310	+2.591%
2026-05-27	33.9500	33.9600	33.8900	33.9350	-0.323%	17,831	+2.638%
2026-05-26	34.0750	34.0750	34.0000	34.0450	+0.755%	7,514	+2.306%
2026-05-22	33.7961	33.8850	33.7500	33.7900	+0.116%	17,100	+3.078%
2026-05-21	33.7390	33.7900	33.6699	33.7508	+0.007%	8,868	+3.198%
2026-05-20	33.6000	33.8850	33.5555	33.7484	+0.787%	8,446	+3.205%
2026-05-19	33.5600	33.5900	33.4200	33.4849	-0.715%	9,316	+4.018%
2026-05-18	33.6400	33.7600	33.6200	33.7260	+0.402%	17,510	+3.274%
2026-05-15	33.6500	33.6700	33.5700	33.5908	-1.378%	6,287	+3.690%
2026-05-14	34.2000	34.2000	34.0500	34.0603	+0.281%	22,821	+2.260%
2026-05-13	34.5300	34.5300	33.8700	33.9650	+0.126%	5,727	+2.547%
2026-05-12	33.8300	33.9223	33.8300	33.9223	-0.384%	5,459	+2.676%
2026-05-11	34.0500	34.1100	34.0217	34.0531	+0.364%	12,101	+2.282%
2026-05-08	33.8200	33.9600	33.8200	33.9297	+0.644%	12,681	+2.654%
2026-05-07	34.0800	34.0800	33.7000	33.7127	-0.804%	15,901	+3.315%
2026-05-06	33.5500	33.9860	33.5500	33.9860	+0.625%	10,042	+2.484%
2026-05-05	33.6700	33.7900	33.6700	33.7750	+0.908%	8,610	+3.124%
2026-05-04	33.5340	33.6600	33.4400	33.4710	-0.520%	9,908	+4.061%
2026-05-01	33.7500	33.8150	33.6300	33.6459	-0.266%	14,455	+3.520%
2026-04-30	33.4600	33.8400	33.4400	33.7355	+1.200%	6,964	+3.245%
2026-04-29	33.4400	33.4400	33.2400	33.3355	-0.284%	11,926	+4.484%
2026-04-28	33.4400	33.5400	33.3900	33.4303	-0.237%	13,463	+4.188%
2026-04-27	33.4400	33.5351	33.4400	33.5096	+0.061%	15,537	+3.941%
2026-04-24	33.4200	33.4893	33.4200	33.4893	+0.254%	8,403	+4.004%
2026-04-23	33.4600	33.5200	33.3100	33.4043	-0.137%	12,798	+4.269%
2026-04-22	33.4650	33.4650	33.4107	33.4500	+0.671%	6,936	+4.126%
2026-04-21	33.4900	33.4900	33.2272	33.2272	-0.653%	5,899	+4.824%
2026-04-20	33.9200	33.9200	33.3900	33.4456	+0.112%	7,054	+4.140%
2026-04-17	33.3080	33.4700	33.3080	33.4082	+0.504%	7,845	+4.256%
2026-04-16	33.2200	33.3450	33.2000	33.2407	+0.213%	1,440	+4.782%
2026-04-15	33.0900	33.1900	33.0900	33.1700	-0.091%	8,262	+5.005%
2026-04-14	33.0300	33.2300	33.0020	33.2001	+0.545%	11,491	+4.910%
2026-04-13	32.7600	33.0202	32.7600	33.0202	+0.730%	6,266	+5.481%
2026-04-10	32.8300	32.8800	32.7400	32.7809	-0.037%	20,374	+6.252%
2026-04-09	32.1300	32.8200	32.1300	32.7930	+0.426%	3,205	+6.212%
2026-04-08	32.6300	32.6540	32.5000	32.6540	+1.500%	10,538	+6.664%
2026-04-07	32.1200	32.1713	31.9800	32.1713	+0.166%	5,446	+8.265%
2026-04-06	32.0400	32.1200	32.0100	32.1179	+0.336%	5,665	+8.445%
2026-04-02	31.8500	32.0102	31.7800	32.0102	+0.157%	9,224	+8.810%
2026-04-01	31.9900	32.0600	31.9100	31.9600	+0.391%	15,437	+8.981%
2026-03-31	31.6400	31.8356	31.5200	31.8356	+1.811%	9,154	+9.406%
2026-03-30	31.4900	31.4900	31.2200	31.2694	-0.416%	13,840	+11.387%
2026-03-27	31.4700	31.5750	31.3400	31.4000	-0.259%	2,205	+10.924%
2026-03-26	32.1000	32.1000	31.4816	31.4816	-1.219%	3,219	+10.637%
2026-03-25	31.8600	31.9300	31.8599	31.8700	+0.804%	3,737	+9.288%
2026-03-24	31.5400	31.6900	31.5400	31.6157	-0.036%	16,279	+10.167%
2026-03-23	31.8800	31.8800	31.5400	31.6270	+1.051%	5,536	+10.128%
2026-03-20	31.7600	31.7600	31.2200	31.2982	-1.753%	19,402	+11.285%
2026-03-19	31.6500	32.1900	31.6000	31.8565	-0.232%	6,683	+9.335%
2026-03-18	32.2400	32.4500	31.9300	31.9307	-1.092%	6,446	+9.081%
2026-03-17	32.8500	32.8500	32.2500	32.2832	+0.728%	15,548	+7.890%
2026-03-16	32.1350	32.1400	32.0000	32.0500	+0.818%	11,192	+8.675%
2026-03-13	32.0600	32.0600	31.7900	31.7900	-0.754%	2,785	+9.563%
2026-03-12	32.1500	32.2100	32.0316	32.0316	-1.207%	5,199	+8.737%
2026-03-11	32.3700	32.4231	32.3500	32.4231	+0.067%	7,421	+7.424%
2026-03-10	32.5036	32.6400	32.4013	32.4013	+0.139%	5,079	+7.496%
2026-03-09	31.8850	32.3650	31.8850	32.3562	+0.462%	4,556	+7.646%
2026-03-06	32.1000	32.3099	32.0400	32.2073	-0.511%	6,402	+8.144%
2026-03-05	32.7300	32.7300	32.1900	32.3727	-1.150%	18,485	+7.591%
2026-03-04	32.8800	32.8800	32.5700	32.7494	+0.451%	15,582	+6.354%
2026-03-03	33.0000	33.0000	32.1500	32.6025	-2.040%	4,823	+6.833%
2026-03-02	33.2100	33.3400	33.2084	33.2813	-0.345%	3,699	+4.654%
2026-02-27	33.2700	33.4000	33.2700	33.3964	-0.163%	33,848	+4.293%
2026-02-26	33.3400	33.4510	33.2100	33.4510	+0.154%	19,417	+4.123%
2026-02-25	33.2600	33.4200	33.2550	33.3996	+0.390%	24,874	+4.283%
2026-02-24	33.1000	33.2700	33.1000	33.2700	+0.569%	12,427	+4.690%
2026-02-23	33.1400	33.1400	33.0501	33.0817	-0.566%	8,983	+5.285%
2026-02-20	33.3700	33.3700	33.0999	33.2700	+0.630%	5,136	+4.690%
2026-02-19	32.9900	33.0800	32.9400	33.0616	-0.042%	2,656	+5.349%
2026-02-18	33.3200	33.3200	33.0299	33.0756	+0.587%	10,081	+5.305%
2026-02-17	32.9900	32.9900	32.6400	32.8826	-0.198%	7,639	+5.923%
2026-02-13	32.3900	33.0200	32.3900	32.9480	+0.467%	7,469	+5.713%
2026-02-12	33.3500	33.3500	32.7600	32.7947	-1.221%	13,857	+6.207%
2026-02-11	33.1800	33.2200	33.0100	33.2000	+0.384%	21,288	+4.910%
2026-02-10	33.0900	33.1699	33.0700	33.0730	+0.025%	16,793	+5.313%
2026-02-09	32.9200	33.1000	32.9200	33.0648	+0.793%	8,540	+5.339%
2026-02-06	32.5700	32.8047	32.5600	32.8047	+1.967%	8,614	+6.174%
2026-02-05	32.4800	32.4800	32.1600	32.1719	-1.073%	3,848	+8.263%
2026-02-04	32.6500	32.6900	32.3664	32.5207	+0.218%	7,826	+7.102%
2026-02-03	32.3700	32.4600	32.1800	32.4500	+0.775%	9,250	+7.335%
2026-02-02	32.7800	32.7800	32.0625	32.2003	+0.021%	12,680	+8.167%
2026-01-30	32.5100	32.5100	32.1100	32.1936	-1.689%	5,181	+8.190%
2026-01-29	33.3400	33.3400	32.2100	32.7466	+0.364%	36,305	+6.363%
2026-01-28	32.9800	33.0850	32.5700	32.6279	+0.055%	13,426	+6.750%
2026-01-27	32.5300	32.6100	32.5299	32.6100	+0.741%	7,880	+6.808%
2026-01-26	32.6400	32.6400	32.3700	32.3700	+0.533%	6,113	+7.600%
2026-01-23	32.1680	32.1985	32.1600	32.1985	+0.135%	4,824	+8.173%
2026-01-22	32.1100	32.2400	32.1100	32.1550	+0.565%	3,094	+8.320%
2026-01-21	31.8800	32.0100	31.7900	31.9745	+1.390%	6,064	+8.931%
2026-01-20	31.6500	31.7400	31.5200	31.5360	-1.012%	4,440	+10.446%
2026-01-16	31.9200	31.9300	31.8300	31.8583	-0.225%	5,399	+9.328%
2026-01-15	31.8700	32.0000	31.8700	31.9300	+0.333%	1,681	+9.083%
2026-01-14	31.7700	31.8300	31.7600	31.8239	+0.127%	2,030	+9.447%
2026-01-13	31.7700	31.8200	31.7400	31.7834	-0.284%	2,241	+9.586%
2026-01-12	31.7000	31.8738	31.7000	31.8738	+0.597%	10,918	+9.275%
2026-01-09	31.7310	31.7400	31.6848	31.6848	+0.503%	4,176	+9.927%
2026-01-08	31.4000	31.5750	31.4000	31.5261	+0.178%	6,213	+10.481%
2026-01-07	31.5400	31.5400	31.4700	31.4700	-0.396%	8,395	+10.677%
2026-01-06	31.4400	31.6100	31.4200	31.5950	+0.654%	7,515	+10.240%
2026-01-05	31.2699	31.4300	31.2580	31.3896	+0.970%	6,721	+10.961%
2026-01-02	31.1000	31.1200	31.0090	31.0881	+0.497%	6,144	+12.037%
2025-12-31	31.0700	31.0700	30.9343	30.9343	-0.582%	2,444	+12.594%
2025-12-30	30.9100	31.4700	30.9100	31.1155	-1.173%	1,500	+11.938%
2025-12-29	31.6099	31.6099	31.4300	31.4848	-0.460%	7,111	+10.625%
2025-12-26	31.6160	31.6304	31.6160	31.6304	+0.113%	1,077	+10.116%
2025-12-24	31.5899	31.6384	31.5899	31.5948	+0.332%	3,032	+10.240%
2025-12-23	31.4000	31.4904	31.4000	31.4904	+0.304%	9,866	+10.606%
2025-12-22	31.3926	31.3950	31.3400	31.3950	+0.496%	1,380	+10.942%
2025-12-19	31.2200	31.2800	31.2200	31.2399	+0.482%	3,399	+11.493%
2025-12-18	31.1400	31.1401	31.0900	31.0900	+0.516%	1,730	+12.030%
2025-12-17	31.0000	31.0300	30.9000	30.9304	-0.480%	14,768	+12.608%
2025-12-16	31.2600	31.2600	31.0400	31.0795	-0.489%	4,311	+12.068%
2025-12-15	31.3100	31.3100	31.2200	31.2323	+0.143%	15,435	+11.520%
2025-12-12	31.3900	31.3900	31.1592	31.1876	-0.756%	3,041	+11.680%
2025-12-11	31.3000	31.4600	31.3000	31.4251	+0.531%	1,489	+10.836%
2025-12-10	31.0420	31.3400	31.0420	31.2590	+0.886%	9,731	+11.425%
2025-12-09	31.0000	31.1050	30.9845	30.9845	-0.182%	1,494	+12.412%
2025-12-08	31.1200	31.1200	31.0200	31.0409	-0.370%	1,113	+12.207%
2025-12-05	31.8200	31.8200	31.1561	31.1561	+0.002%	3,921	+11.793%
2025-12-04	31.2300	31.2300	31.1450	31.1555	-0.112%	1,965	+11.795%
2025-12-03	31.1050	31.1905	31.1050	31.1905	+0.674%	293	+11.669%
2025-12-02	30.9760	30.9817	30.9760	30.9817	+0.347%	585	+12.422%
2025-12-01	30.9800	30.9800	30.8746	30.8746	-0.618%	1,908	+12.812%
2025-11-28	31.0000	31.0665	31.0000	31.0665	+0.368%	2,429	+12.115%
2025-11-26	30.9525	30.9525	30.9525	30.9525	+0.829%	196	+12.528%
2025-11-25	30.5750	30.7300	30.5750	30.6981	+0.949%	2,844	+13.460%
2025-11-24	30.2500	30.4096	30.2500	30.4096	+0.850%	3,244	+14.537%
2025-11-21	30.0000	30.1534	29.9900	30.1534	+0.746%	1,552	+15.510%
2025-11-20	30.1555	30.1555	29.9301	29.9301	-1.061%	460	+16.372%
2025-11-19	30.2500	30.4000	30.2200	30.2510	-0.042%	2,397	+15.137%
2025-11-18	30.2200	30.3700	30.2200	30.2637	-0.236%	914	+15.089%
2025-11-17	30.6500	30.6500	30.3354	30.3354	-0.804%	2,314	+14.817%
2025-11-14	30.6600	30.6600	30.5814	30.5814	-0.154%	3,825	+13.893%
2025-11-13	30.9800	30.9900	30.6287	30.6287	-1.424%	1,313	+13.718%
2025-11-12	31.1300	31.1400	31.0711	31.0711	+0.207%	3,448	+12.098%
2025-11-11	30.9700	31.0399	30.9326	31.0070	+0.202%	1,607	+12.330%
2025-11-10	30.8300	30.9793	30.8300	30.9446	+1.322%	1,163	+12.557%
2025-11-07	30.4852	30.5410	30.4852	30.5410	+0.192%	632	+14.044%
2025-11-06	30.6900	30.6900	30.4566	30.4825	-0.388%	2,885	+14.263%
2025-11-05	30.1000	30.6013	30.1000	30.6013	+0.611%	1,095	+13.819%
2025-11-04	30.5510	30.5700	30.4155	30.4155	-0.959%	1,455	+14.515%
2025-11-03	30.7055	30.7100	30.6624	30.7100	+0.095%	3,445	+13.416%
2025-10-31	30.5700	30.6809	30.5700	30.6809	+0.111%	2,249	+13.524%
2025-10-30	30.7500	30.7500	30.6469	30.6469	-0.205%	982	+13.650%
2025-10-29	30.8600	30.8956	30.7000	30.7100	-0.288%	1,336	+13.416%
2025-10-28	30.7800	30.7987	30.7300	30.7987	-0.004%	3,709	+13.090%
2025-10-27	30.7600	30.8000	30.7000	30.8000	+0.586%	2,530	+13.085%
2025-10-24	30.6500	30.6815	30.6206	30.6206	+0.496%	684	+13.748%
2025-10-23	30.4696	30.4696	30.4696	30.4696	+0.507%	127	+14.311%
2025-10-22	30.4004	30.4004	30.3158	30.3158	-0.236%	950	+14.891%
2025-10-21	30.3000	30.4900	30.3000	30.3875	-0.284%	8,820	+14.620%
2025-10-20	30.3964	30.4741	30.3964	30.4741	+0.928%	460	+14.294%
2025-10-17	30.1500	30.1939	30.1500	30.1939	+0.006%	217	+15.355%
2025-10-16	30.3000	30.4000	30.1922	30.1922	-0.289%	758	+15.362%
2025-10-15	30.6300	30.6300	30.1800	30.2796	+0.481%	1,159	+15.029%
2025-10-14	29.8150	30.1800	29.8150	30.1347	+0.066%	4,094	+15.582%
2025-10-13	30.0450	30.1600	30.0250	30.1148	+1.421%	4,803	+15.658%
2025-10-10	30.0900	30.0900	29.6886	29.6928	-1.972%	2,042	+17.302%
2025-10-09	30.3300	30.3300	30.2100	30.2900	-0.362%	412	+14.989%
2025-10-08	30.3405	30.4100	30.3400	30.4000	+0.509%	1,470	+14.573%
2025-10-07	30.2800	30.2800	30.2000	30.2460	-0.474%	1,358	+15.156%
2025-10-06	30.2000	30.4300	30.2000	30.3900	+0.228%	1,679	+14.611%
2025-10-03	30.4800	30.4800	30.2900	30.3209	+0.003%	5,021	+14.872%
2025-10-02	30.3100	30.3200	30.3000	30.3200	+0.033%	465	+14.875%
2025-10-01	30.2400	30.3100	30.2000	30.3100	+0.503%	2,650	+14.913%
2025-09-30	30.1600	30.2076	30.0300	30.1582	+0.114%	19,674	+15.492%
2025-09-29	30.4800	30.4800	30.1100	30.1240	-0.300%	6,771	+15.623%
2025-09-26	30.1800	30.2150	30.1800	30.2145	+0.480%	5,742	+15.276%
2025-09-25	30.1100	30.1100	30.0100	30.0702	-0.599%	5,260	+15.830%
2025-09-24	30.2559	30.2800	30.2485	30.2513	-0.279%	2,357	+15.136%
2025-09-23	30.4300	30.4301	30.3359	30.3359	-0.193%	293	+14.815%
2025-09-22	30.3600	30.4100	30.3600	30.3945	+0.196%	4,959	+14.594%
2025-09-19	30.2700	30.3350	30.2700	30.3350	+0.066%	884	+14.819%
2025-09-18	30.3000	30.3150	30.2700	30.3150	+0.331%	3,674	+14.894%
2025-09-17	30.3600	30.3600	30.2150	30.2150	-0.359%	891	+15.275%
2025-09-16	30.3100	30.3258	30.3100	30.3238	-0.071%	1,478	+14.861%
2025-09-15	30.3195	30.3810	30.3195	30.3452	+0.507%	1,891	+14.780%
2025-09-12	30.1700	30.2150	30.1300	30.1921	-0.191%	10,499	+15.362%
2025-09-11	30.1950	30.2700	30.1950	30.2500	+0.885%	7,999	+15.141%
2025-09-10	30.0300	30.0600	29.9100	29.9845	+0.273%	14,120	+16.161%
2025-09-09	29.8800	29.9029	29.8410	29.9029	-0.029%	3,327	+16.478%
2025-09-08	29.8900	29.9150	29.8401	29.9117	+0.480%	2,021	+16.443%
2025-09-05	29.8400	29.8400	29.7011	29.7689	+0.350%	10,699	+17.002%
2025-09-04	29.5164	29.6700	29.5164	29.6650	+0.730%	6,608	+17.412%
2025-09-03	29.4800	29.4800	29.4099	29.4500	+0.201%	4,673	+18.269%
2025-09-02	29.3300	29.4200	29.2273	29.3909	-0.463%	13,736	+18.507%
2025-08-29	29.5400	29.5600	29.4800	29.5277	-0.520%	8,115	+17.958%
2025-08-28	29.6200	29.7000	29.5860	29.6819	+0.437%	13,144	+17.345%
2025-08-27	29.4401	29.5800	29.4400	29.5528	+0.723%	2,566	+17.858%
2025-08-26	29.2418	29.3406	29.2418	29.3406	+0.376%	1,012	+18.710%
2025-08-25	29.2308	29.2308	29.2308	29.2308	-0.413%	13	+19.156%
2025-08-22	29.3200	29.4590	29.3200	29.3519	+1.574%	5,367	+18.664%
2025-08-21	28.5600	28.9500	28.5600	28.8971	-0.266%	13,606	+20.532%
2025-08-20	28.7900	28.9743	28.7900	28.9743	-0.057%	11,249	+20.211%
2025-08-19	29.0400	29.0400	28.9744	28.9909	-0.724%	1,913	+20.142%
2025-08-18	29.1400	29.2023	29.1300	29.2023	+0.103%	24,939	+19.272%
2025-08-15	29.1500	29.1722	29.1500	29.1722	-0.160%	112	+19.395%
2025-08-14	29.2000	29.2400	29.1900	29.2190	-0.293%	793	+19.204%
2025-08-13	29.2900	29.3048	29.2192	29.3048	+0.342%	2,598	+18.855%
2025-08-12	28.9000	29.2050	28.9000	29.2050	+1.363%	213	+19.261%
2025-08-11	28.9490	28.9700	28.8000	28.8124	-0.338%	2,029	+20.886%
2025-08-08	28.9900	28.9900	28.8700	28.9102	+0.139%	16,193	+20.477%
2025-08-07	28.7800	28.8700	28.7600	28.8700	+0.045%	1,165	+20.645%
2025-08-06	28.7200	28.8800	28.7200	28.8570	+0.732%	2,656	+20.699%
2025-08-05	28.8500	28.8500	28.6200	28.6472	-0.461%	9,529	+21.583%
2025-08-04	28.5990	28.7800	28.5990	28.7800	+1.460%	321	+21.022%
2025-08-01	28.3467	28.4400	28.3398	28.3658	-1.006%	3,529	+22.789%
2025-07-31	28.9600	28.9700	28.6542	28.6542	-0.616%	2,531	+21.554%
2025-07-30	28.8810	28.9900	28.7605	28.8318	-0.547%	1,962	+20.805%
2025-07-29	29.0600	29.0600	28.9904	28.9904	+0.122%	543	+20.144%
2025-07-28	29.0100	29.0100	28.9538	28.9550	-0.192%	901	+20.291%
2025-07-25	29.0300	29.0600	29.0108	29.0108	+0.482%	320	+20.059%
2025-07-24	28.8900	28.9200	28.8715	28.8715	-0.064%	7,383	+20.639%
2025-07-23	28.7700	28.8900	28.7612	28.8900	+0.674%	7,399	+20.561%
2025-07-22	28.7000	28.7300	28.6700	28.6966	+0.033%	3,517	+21.374%
2025-07-21	28.7400	28.7900	28.6400	28.6871	+0.340%	11,053	+21.414%
2025-07-18	28.6800	28.6800	28.5860	28.5900	+0.038%	2,008	+21.827%
2025-07-17	28.5395	28.5791	28.5395	28.5791	+0.790%	577	+21.873%
2025-07-16	28.2400	28.3550	28.2400	28.3550	+0.513%	267	+22.836%
2025-07-15	28.3900	28.3900	28.2104	28.2104	-0.300%	1,573	+23.466%
2025-07-14	28.2400	28.2952	28.2400	28.2952	+0.318%	505	+23.096%
2025-07-11	28.2200	28.2200	28.2056	28.2056	-0.422%	1,407	+23.487%
2025-07-10	28.3350	28.4000	28.2600	28.3250	+0.035%	7,796	+22.966%
2025-07-09	28.2600	28.3150	28.1800	28.3150	+0.909%	1,275	+23.010%
2025-07-08	28.0900	28.0900	28.0600	28.0600	-0.113%	7,978	+24.128%
2025-07-07	28.3800	28.3800	28.0600	28.0917	-0.646%	2,091	+23.988%
2025-07-03	28.2276	28.2892	28.2276	28.2743	+0.908%	852	+23.187%
2025-07-02	27.9000	28.0200	27.9000	28.0200	+0.440%	8,375	+24.305%
2025-07-01	27.9400	27.9500	27.8433	27.8973	-0.366%	2,875	+24.852%
2025-06-30	27.9650	27.9997	27.9650	27.9997	+0.680%	872	+24.395%
2025-06-27	27.8100	27.8999	27.7100	27.8105	+0.062%	2,276	+25.241%
2025-06-26	27.7500	27.8000	27.7500	27.7932	+0.739%	13,438	+25.319%
2025-06-25	27.6400	27.6600	27.5894	27.5894	-0.122%	2,325	+26.245%
2025-06-24	27.5500	27.6500	27.5500	27.6230	+0.823%	8,503	+26.091%
2025-06-23	27.1100	27.3974	27.1100	27.3974	+1.135%	4,080	+27.130%
2025-06-20	27.2400	27.2400	27.0898	27.0898	-0.585%	1,536	+28.573%
2025-06-18	27.3500	27.3500	27.2491	27.2491	-0.052%	2,323	+27.821%
2025-06-17	27.3000	27.3000	27.2633	27.2633	-0.545%	658	+27.755%
2025-06-16	27.5000	27.5000	27.4127	27.4127	+0.736%	366	+27.059%
2025-06-13	27.2125	27.2125	27.2125	27.2125	-1.175%	186	+27.993%
2025-06-12	27.5000	27.5360	27.4900	27.5360	+0.433%	4,459	+26.490%
2025-06-11	27.5800	27.5800	27.4172	27.4172	-0.053%	619	+27.038%
2025-06-10	27.4317	27.4317	27.4317	27.4317	+0.452%	6	+26.971%
2025-06-09	27.2584	27.3700	27.2584	27.3084	-0.004%	1,919	+27.544%
2025-06-06	27.3900	27.3900	27.3095	27.3095	+0.508%	1,721	+27.539%
2025-06-05	27.3775	27.3900	27.1714	27.1714	-0.789%	1,856	+28.187%
2025-06-04	27.3874	27.3874	27.3874	27.3874	+0.189%	7	+27.176%
2025-06-03	27.1500	27.3400	27.1500	27.3357	+0.549%	2,302	+27.417%
2025-06-02	27.0400	27.1900	27.0400	27.1864	+0.324%	923	+28.116%
2025-05-30	27.0090	27.1100	27.0090	27.0987	+0.013%	989	+28.531%
2025-05-29	27.0951	27.0951	27.0951	27.0951	+0.322%	12	+28.548%
2025-05-28	27.0601	27.0601	27.0082	27.0082	-0.491%	2,368	+28.962%
2025-05-27	27.1100	27.1415	27.1100	27.1415	+1.587%	152	+28.328%
2025-05-23	26.7200	26.7500	26.7174	26.7174	-0.357%	2,509	+30.365%
2025-05-22	26.8131	26.8131	26.8131	26.8131	+0.158%	23	+29.900%
2025-05-21	27.0500	27.0500	26.7707	26.7707	-1.381%	1,043	+30.106%
2025-05-20	27.1600	27.1800	27.1000	27.1455	-0.144%	1,186	+28.309%
2025-05-19	27.1500	27.1900	27.1500	27.1846	+0.014%	912	+28.125%
2025-05-16	27.1807	27.1807	27.1807	27.1807	+0.628%	150	+28.143%
2025-05-15	27.0500	27.0500	27.0110	27.0110	+0.511%	195	+28.948%
2025-05-14	26.9100	26.9200	26.8738	26.8738	+0.011%	1,826	+29.607%
2025-05-13	26.8700	26.8709	26.8700	26.8709	+1.267%	272	+29.621%
2025-05-12	26.5200	26.5346	26.5200	26.5346	+2.549%	158	+31.263%
2025-05-09	25.9400	25.9400	25.8750	25.8750	-0.062%	1,003	+34.609%
2025-05-08	25.8900	26.0200	25.8899	25.8910	+0.473%	2,234	+34.526%
2025-05-07	25.7700	25.7700	25.6600	25.7692	+0.134%	4,304	+35.162%
2025-05-06	25.7800	25.7800	25.7348	25.7348	-0.633%	644	+35.343%
2025-05-05	25.9800	26.0000	25.8988	25.8988	-0.353%	1,392	+34.486%
2025-05-02	25.8900	26.0200	25.8900	25.9905	+1.097%	3,375	+34.011%
2025-05-01	25.8900	25.8900	25.7086	25.7086	+0.103%	222	+35.481%
2025-04-30	25.3100	25.6821	25.3100	25.6821	+0.271%	10,108	+35.621%
2025-04-29	25.4600	25.6127	25.4600	25.6127	+0.564%	9,176	+35.988%
2025-04-28	25.4690	25.4690	25.4690	25.4690	+0.325%	32	+36.755%
2025-04-25	25.3470	25.3865	25.3470	25.3865	+0.808%	502	+37.200%
2025-04-24	24.9800	25.1830	24.9799	25.1830	+2.005%	301	+38.308%
2025-04-23	24.9600	24.9600	24.6880	24.6880	+1.418%	213	+41.081%
2025-04-22	24.2600	24.3428	24.2600	24.3428	+2.030%	112	+43.082%
2025-04-21	24.0063	24.0126	23.7300	23.8584	-1.808%	1,029	+45.987%
2025-04-17	24.3424	24.3424	24.2978	24.2978	-0.001%	500	+43.347%
2025-04-16	24.4700	24.5900	24.1100	24.2980	-1.756%	5,805	+43.346%
2025-04-15	24.9200	24.9200	24.7323	24.7323	+0.188%	4,634	+40.829%
2025-04-14	24.9100	24.9500	24.5800	24.6858	+0.398%	6,850	+41.094%
2025-04-11	24.3200	24.5879	24.1600	24.5879	+1.954%	9,652	+41.656%
2025-04-10	24.4000	24.4000	23.4865	24.1166	0.000%	1,216	+44.424%

.dark-mode .Hjb6jJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hjb6jJ{ color: #333333; background-color: white; border: 2px solid #333333; }ENDWCambria Endowment Style ETFstock NASDAQ ETF

ENDW
Cambria Endowment Style ETF
stock NASDAQ ETF