ENDI(ENDI)
$14.38-0.13 (-0.86%)
ENDI
ENDI historical prices
$14.38
At close:-0.13 (-0.86%)
ENDI (ENDI) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.38 | 14.50 | 14.25 | 14.38 | 14.38 | -0.86% | 0 | 0.00 |
| Nov 12, 2026 | 14.50 | 14.75 | 14.25 | 14.50 | 14.50 | +1.68% | 0 | 0.00 |
| Nov 11, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -3.32% | 333 | 0.23 |
| Nov 10, 2026 | 14.75 | 15.25 | 14.25 | 14.75 | 14.75 | -0.03% | 0 | 0.00 |
| Nov 09, 2026 | 14.75 | 15.25 | 14.25 | 14.75 | 14.75 | -0.03% | 0 | 0.00 |
| Nov 06, 2026 | 14.76 | 15.25 | 14.26 | 14.76 | 14.76 | +1.76% | 0 | 0.00 |
| Nov 05, 2026 | 14.50 | 14.75 | 14.25 | 14.50 | 14.50 | -0.68% | 0 | 0.00 |
| Nov 04, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.18% | 101 | 0.07 |
| Nov 03, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.93 | 15.25 | 14.60 | 14.93 | 14.93 | +2.23% | 0 | 0.00 |
| Oct 22, 2026 | 14.50 | 14.74 | 14.50 | 14.60 | 14.60 | +0.69% | 1,633 | 1.08 |
| Oct 21, 2026 | 14.53 | 14.53 | 14.50 | 14.50 | 14.50 | -4.39% | 3,543 | 2.41 |
| Oct 20, 2026 | 15.17 | 15.80 | 14.53 | 15.17 | 15.17 | -0.23% | 0 | 0.00 |
| Oct 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | +2.32% | 601 | 0.41 |
| Oct 16, 2026 | 14.86 | 15.19 | 14.52 | 14.86 | 14.86 | +0.71% | 0 | 0.00 |
| Oct 15, 2026 | 14.75 | 14.89 | 14.65 | 14.75 | 14.75 | -1.47% | 5,993 | 4.39 |
| Oct 14, 2026 | 14.97 | 15.19 | 14.75 | 14.97 | 14.97 | +1.49% | 0 | 0.00 |
| Oct 13, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -1.67% | 357 | 0.26 |
| Oct 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.75% | 1,297 | 0.94 |
| Oct 09, 2026 | 14.74 | 15.11 | 14.51 | 15.11 | 15.11 | -0.96% | 3,516 | 2.62 |
| Oct 08, 2026 | 15.26 | 15.26 | 15.13 | 15.26 | 15.26 | +3.51% | 1,320 | 1.00 |
| Oct 07, 2026 | 14.80 | 14.80 | 14.74 | 14.74 | 14.74 | -0.39% | 3,025 | 2.33 |
| Oct 06, 2026 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -3.01% | 2,100 | 1.66 |
| Oct 05, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | +3.11% | 350 | 0.28 |
| Oct 02, 2026 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -1.33% | 4,503 | 3.79 |
| Oct 01, 2026 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | -1.51% | 6,756 | 6.09 |
| Sep 30, 2026 | 15.50 | 15.50 | 15.15 | 15.23 | 15.23 | -1.74% | 3,772 | 3.59 |
| Sep 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 125 | 0.12 |
| Sep 28, 2026 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | +2.95% | 0 | 0.00 |
| Sep 25, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -3.17% | 3,270 | 3.28 |
| Sep 24, 2026 | 15.75 | 15.90 | 15.60 | 15.75 | 15.75 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 15.75 | 15.90 | 15.60 | 15.75 | 15.75 | +0.96% | 0 | 0.00 |
| Sep 22, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 0.00% | 4,834 | 4.09 |
| Sep 21, 2026 | 15.61 | 15.61 | 15.45 | 15.60 | 15.60 | -2.36% | 5,554 | 5.06 |
| Sep 18, 2026 | 16.10 | 16.10 | 15.98 | 15.98 | 15.98 | -0.76% | 3,610 | 3.42 |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | +1.58% | 1,728 | 1.68 |
| Sep 16, 2026 | 15.85 | 16.10 | 15.60 | 15.85 | 15.85 | +0.01% | 0 | 0.00 |
| Sep 15, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +3.92% | 100 | 0.10 |
| Sep 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 216 | 0.21 |
| Sep 11, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -2.24% | 2,959 | 2.99 |
| Sep 10, 2026 | 15.87 | 15.87 | 15.60 | 15.60 | 15.60 | 0.00% | 294 | 0.30 |
| Sep 09, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.86% | 100 | 0.10 |
| Sep 08, 2026 | 15.74 | 15.87 | 15.60 | 15.74 | 15.74 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 15.74 | 15.87 | 15.60 | 15.74 | 15.74 | 0.00% | 0 | 0.00 |
