ENDI(ENDI)
ENDI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $15.50 | $15.70 | $15.35 | $15.70 | 6,119 |
| 8/11/2026 | $15.55 | $15.55 | $15.55 | $15.55 | 300 |
| 8/10/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/7/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/6/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/5/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/4/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/3/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 7/31/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 7/30/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 7/29/2026 | $15.40 | $15.40 | $15.38 | $15.38 | 200 |
| 7/28/2026 | $15.40 | $15.40 | $15.40 | $15.40 | - |
| 7/27/2026 | $15.35 | $15.40 | $15.35 | $15.40 | 300 |
| 7/24/2026 | $15.25 | $15.25 | $15.23 | $15.23 | 1,200 |
| 7/23/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/22/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/21/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/20/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/17/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/16/2026 | $15.50 | $15.50 | $15.20 | $15.32 | 1,727 |
| 7/15/2026 | $15.35 | $15.50 | $15.35 | $15.50 | 400 |
| 7/14/2026 | $15.15 | $15.35 | $15.10 | $15.35 | 1,600 |
| 7/13/2026 | $15.15 | $15.15 | $15.15 | $15.15 | 1,490 |
| 7/10/2026 | $15.20 | $15.20 | $15.15 | $15.15 | 1,500 |
| 7/9/2026 | $15.16 | $15.16 | $15.16 | $15.16 | 160 |
| 7/8/2026 | $15.16 | $15.16 | $15.16 | $15.16 | 160 |
| 7/7/2026 | $15.16 | $15.16 | $15.16 | $15.16 | 160 |
| 7/6/2026 | $15.25 | $15.25 | $15.16 | $15.16 | 1,900 |
| 7/2/2026 | $15.16 | $15.16 | $15.16 | $15.16 | 2,600 |
| 7/1/2026 | $15.16 | $15.16 | $15.16 | $15.16 | 2,600 |
| 6/30/2026 | $15.16 | $15.16 | $15.16 | $15.16 | 2,600 |
| 6/29/2026 | $15.16 | $15.16 | $15.16 | $15.16 | 3,200 |
| 6/26/2026 | $15.24 | $15.24 | $15.16 | $15.24 | 6,400 |
| 6/25/2026 | $16.10 | $16.10 | $15.11 | $15.11 | 7,000 |
| 6/24/2026 | $16.00 | $16.00 | $15.26 | $15.26 | 200 |
| 6/23/2026 | $15.90 | $15.90 | $15.90 | $15.90 | 1,000 |
| 6/22/2026 | $15.85 | $15.85 | $15.85 | $15.85 | 200 |
| 6/18/2026 | $15.60 | $15.77 | $15.60 | $15.77 | 400 |
| 6/17/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 6/16/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 6/15/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 6/12/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 400 |
| 6/11/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 500 |
| 6/10/2026 | $15.75 | $15.75 | $15.75 | $15.75 | - |
| 6/9/2026 | $15.75 | $15.75 | $15.75 | $15.75 | - |
| 6/8/2026 | $15.75 | $15.75 | $15.75 | $15.75 | - |
| 6/5/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 400 |
| 6/4/2026 | $15.75 | $15.75 | $15.75 | $15.75 | - |
| 6/3/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 406 |
| 6/2/2026 | $15.75 | $15.75 | $15.50 | $15.50 | 2,525 |
| 6/1/2026 | $15.11 | $15.31 | $15.11 | $15.11 | 3,216 |
| 5/29/2026 | $15.13 | $15.13 | $15.13 | $15.13 | 200 |
| 5/28/2026 | $15.11 | $15.11 | $15.11 | $15.11 | 280 |
| 5/27/2026 | $15.11 | $15.11 | $15.11 | $15.11 | 300 |
| 5/26/2026 | $15.11 | $15.11 | $15.11 | $15.11 | 280 |
| 5/22/2026 | $15.11 | $15.11 | $15.11 | $15.11 | 400 |
| 5/21/2026 | $15.10 | $15.10 | $15.10 | $15.10 | 300 |
| 5/20/2026 | $15.10 | $15.10 | $15.10 | $15.10 | 600 |
| 5/19/2026 | $15.01 | $15.01 | $15.01 | $15.01 | 3,420 |
| 5/18/2026 | $15.01 | $15.01 | $15.01 | $15.01 | 3,420 |
| 5/15/2026 | $15.50 | $15.50 | $15.50 | $15.50 | - |
| 5/14/2026 | $15.50 | $15.50 | $15.50 | $15.50 | 3,420 |