EA Series Trust - Cambria Endowment Style ETF (ENDW)

ENDW
🏛️ 美国 →
30.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.18 30.22 30.18 30.22 0.0M
2025-09-25 30.11 30.11 30.01 30.07 0.0M
2025-09-24 30.26 30.28 30.25 30.25 0.0M
2025-09-23 30.43 30.43 30.34 30.34 0.0M
2025-09-22 30.36 30.41 30.36 30.40 0.0M
2025-09-19 30.27 30.34 30.27 30.34 0.0M
2025-09-18 30.30 30.32 30.27 30.32 0.0M
2025-09-17 30.36 30.36 30.22 30.22 0.0M
2025-09-16 30.31 30.33 30.31 30.32 0.0M
2025-09-15 30.32 30.38 30.32 30.35 0.0M
2025-09-12 30.17 30.22 30.13 30.19 0.0M
2025-09-11 30.20 30.27 30.20 30.25 0.0M
2025-09-10 30.03 30.06 29.91 29.99 0.0M
2025-09-09 29.88 29.90 29.84 29.90 0.0M
2025-09-08 29.89 29.92 29.84 29.91 0.0M
2025-09-05 29.84 29.84 29.70 29.77 0.0M
2025-09-04 29.52 29.67 29.52 29.67 0.0M
2025-09-03 29.48 29.48 29.41 29.45 0.0M
2025-09-02 29.33 29.42 29.23 29.39 0.0M
2025-08-29 29.54 29.56 29.48 29.53 0.0M
2025-08-28 29.62 29.70 29.59 29.68 0.0M
2025-08-27 29.44 29.58 29.44 29.55 0.0M
2025-08-26 29.24 29.34 29.24 29.34 0.0M
2025-08-25 29.23 29.23 29.23 29.23 0.0M
2025-08-22 29.32 29.46 29.32 29.35 0.0M
2025-08-21 28.56 28.95 28.56 28.90 0.0M
2025-08-20 28.79 28.97 28.79 28.97 0.0M
2025-08-19 29.04 29.04 28.97 28.99 0.0M
2025-08-18 29.14 29.20 29.13 29.20 0.0M
2025-08-15 29.15 29.17 29.15 29.17 0.0M
2025-08-14 29.20 29.24 29.19 29.22 0.0M
2025-08-13 29.29 29.31 29.22 29.31 0.0M
2025-08-12 28.90 29.21 28.90 29.21 0.0M
2025-08-11 28.95 28.97 28.80 28.81 0.0M
2025-08-08 28.99 28.99 28.87 28.91 0.0M
2025-08-07 28.78 28.87 28.76 28.87 0.0M
2025-08-06 28.72 28.88 28.72 28.86 0.0M
2025-08-05 28.85 28.85 28.62 28.65 0.0M
2025-08-04 28.60 28.78 28.60 28.78 0.0M
2025-08-01 28.35 28.44 28.34 28.37 0.0M
2025-07-31 28.96 28.97 28.65 28.65 0.0M
2025-07-30 28.88 28.99 28.76 28.83 0.0M
2025-07-29 29.06 29.06 28.99 28.99 0.0M
2025-07-28 29.01 29.01 28.95 28.96 0.0M
2025-07-25 29.03 29.06 29.01 29.01 0.0M
2025-07-24 28.89 28.92 28.87 28.87 0.0M
2025-07-23 28.77 28.89 28.76 28.89 0.0M
2025-07-22 28.70 28.73 28.67 28.70 0.0M
2025-07-21 28.74 28.79 28.64 28.69 0.0M
2025-07-18 28.68 28.68 28.59 28.59 0.0M
2025-07-17 28.54 28.58 28.54 28.58 0.0M
2025-07-16 28.24 28.36 28.24 28.36 0.0M
2025-07-15 28.39 28.39 28.21 28.21 0.0M
2025-07-14 28.24 28.30 28.24 28.30 0.0M
2025-07-11 28.22 28.22 28.21 28.21 0.0M
2025-07-10 28.34 28.40 28.26 28.33 0.0M
2025-07-09 28.26 28.32 28.18 28.32 0.0M
2025-07-08 28.09 28.09 28.06 28.06 0.0M
2025-07-07 28.38 28.38 28.06 28.09 0.0M
2025-07-03 28.23 28.29 28.23 28.27 0.0M
2025-07-02 27.90 28.02 27.90 28.02 0.0M
2025-07-01 27.94 27.95 27.84 27.90 0.0M
2025-06-30 27.97 28.00 27.97 28.00 0.0M
2025-06-27 27.81 27.90 27.71 27.81 0.0M
2025-06-26 27.75 27.80 27.75 27.79 0.0M
2025-06-25 27.64 27.66 27.59 27.59 0.0M
2025-06-24 27.55 27.65 27.55 27.62 0.0M
2025-06-23 27.11 27.40 27.11 27.40 0.0M
2025-06-20 27.24 27.24 27.09 27.09 0.0M
2025-06-18 27.35 27.35 27.25 27.25 0.0M
2025-06-17 27.30 27.30 27.26 27.26 0.0M
2025-06-16 27.50 27.50 27.41 27.41 0.0M
2025-06-13 27.21 27.21 27.21 27.21 0.0M
2025-06-12 27.50 27.54 27.49 27.54 0.0M
2025-06-11 27.58 27.58 27.42 27.42 0.0M
2025-06-10 27.43 27.43 27.43 27.43 0.0M
2025-06-09 27.26 27.37 27.26 27.31 0.0M
2025-06-06 27.39 27.39 27.31 27.31 0.0M
2025-06-05 27.38 27.39 27.17 27.17 0.0M
2025-06-04 27.39 27.39 27.39 27.39 0.0M
2025-06-03 27.15 27.34 27.15 27.34 0.0M
2025-06-02 27.04 27.19 27.04 27.19 0.0M
2025-05-30 27.01 27.11 27.01 27.10 0.0M
2025-05-29 27.10 27.10 27.10 27.10 0.0M
2025-05-28 27.06 27.06 27.01 27.01 0.0M
2025-05-27 27.11 27.14 27.11 27.14 0.0M
2025-05-23 26.72 26.75 26.72 26.72 0.0M
2025-05-22 26.81 26.81 26.81 26.81 0.0M
2025-05-21 27.05 27.05 26.77 26.77 0.0M
2025-05-20 27.16 27.18 27.10 27.15 0.0M
2025-05-19 27.15 27.19 27.15 27.19 0.0M
2025-05-16 27.18 27.18 27.18 27.18 0.0M
2025-05-15 27.05 27.05 27.01 27.01 0.0M
2025-05-14 26.91 26.92 26.87 26.87 0.0M
2025-05-13 26.87 26.87 26.87 26.87 0.0M
2025-05-12 26.52 26.54 26.52 26.54 0.0M
2025-05-09 25.94 25.94 25.88 25.88 0.0M
2025-05-08 25.89 26.02 25.89 25.89 0.0M
2025-05-07 25.77 25.77 25.66 25.77 0.0M
2025-05-06 25.78 25.78 25.74 25.74 0.0M
2025-05-05 25.98 26.00 25.90 25.90 0.0M
2025-05-02 25.89 26.02 25.89 25.99 0.0M
2025-05-01 25.89 25.89 25.71 25.71 0.0M
2025-04-30 25.31 25.68 25.31 25.68 0.0M
2025-04-29 25.46 25.61 25.46 25.61 0.0M
2025-04-28 25.47 25.47 25.47 25.47 0.0M
2025-04-25 25.35 25.39 25.35 25.39 0.0M
2025-04-24 24.98 25.18 24.98 25.18 0.0M
2025-04-23 24.96 24.96 24.69 24.69 0.0M
2025-04-22 24.26 24.34 24.26 24.34 0.0M
2025-04-21 24.01 24.01 23.73 23.86 0.0M
2025-04-17 24.34 24.34 24.30 24.30 0.0M
2025-04-16 24.47 24.59 24.11 24.30 0.0M
2025-04-15 24.92 24.92 24.73 24.73 0.0M
2025-04-14 24.91 24.95 24.58 24.69 0.0M
2025-04-11 24.32 24.59 24.16 24.59 0.0M
2025-04-10 24.40 24.40 23.49 24.12 0.0M