Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
23.71
-0.30 (-1.23%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.85 | 23.86 | 23.62 | 23.71 | 23.71 | -1.24% | 7,184 |
| Mar 26, 2026 | 24.22 | 24.22 | 24.01 | 24.01 | 24.01 | -1.41% | 1,228 |
| Mar 25, 2026 | 24.37 | 24.52 | 24.28 | 24.36 | 24.36 | 0.46% | 3,152 |
| Mar 24, 2026 | 24.16 | 24.50 | 24.16 | 24.24 | 24.24 | -0.92% | 4,997 |
| Mar 23, 2026 | 23.75 | 24.74 | 23.75 | 24.47 | 24.47 | 0.76% | 6,917 |
| Mar 20, 2026 | 24.62 | 24.65 | 24.28 | 24.28 | 24.28 | -3.21% | 10,084 |
| Mar 19, 2026 | 25.30 | 25.30 | 25.03 | 25.09 | 24.83 | -0.94% | 6,964 |
| Mar 18, 2026 | 25.60 | 25.60 | 25.33 | 25.33 | 25.07 | -1.06% | 737 |
| Mar 17, 2026 | 24.71 | 25.60 | 24.71 | 25.60 | 25.33 | 1.07% | 1,932 |
| Mar 16, 2026 | 25.00 | 25.50 | 25.00 | 25.33 | 25.07 | 0.64% | 1,279 |
| Mar 13, 2026 | 25.34 | 25.34 | 25.17 | 25.17 | 24.91 | -0.56% | 3,588 |
| Mar 12, 2026 | 25.28 | 25.39 | 25.22 | 25.31 | 25.05 | -0.42% | 3,616 |
| Mar 11, 2026 | 25.39 | 25.55 | 25.34 | 25.42 | 25.16 | -1.08% | 3,661 |
| Mar 10, 2026 | 25.72 | 25.79 | 25.59 | 25.70 | 25.43 | 0.32% | 1,903 |
| Mar 9, 2026 | 25.11 | 25.62 | 25.10 | 25.62 | 25.35 | 0.06% | 6,552 |
| Mar 6, 2026 | 25.73 | 25.90 | 25.52 | 25.60 | 25.33 | -0.87% | 7,584 |
| Mar 5, 2026 | 25.74 | 25.97 | 25.74 | 25.83 | 25.56 | -0.86% | 1,352 |
| Mar 4, 2026 | 25.86 | 26.05 | 25.81 | 26.05 | 25.78 | 0.28% | 3,049 |
| Mar 3, 2026 | 25.66 | 26.05 | 25.50 | 25.98 | 25.71 | -1.10% | 9,938 |
| Mar 2, 2026 | 26.04 | 26.27 | 26.04 | 26.27 | 25.99 | -0.92% | 2,775 |
| Feb 27, 2026 | 26.36 | 26.62 | 26.36 | 26.51 | 26.24 | -0.38% | 3,145 |
| Feb 26, 2026 | 26.32 | 26.61 | 26.32 | 26.61 | 26.33 | 0.93% | 926 |
| Feb 25, 2026 | 26.16 | 26.46 | 26.16 | 26.37 | 26.09 | 0.04% | 9,111 |
| Feb 24, 2026 | 26.30 | 26.38 | 26.23 | 26.36 | 26.08 | -0.02% | 17,246 |
| Feb 23, 2026 | 26.40 | 26.44 | 26.17 | 26.36 | 26.09 | 0.32% | 5,773 |
| Feb 20, 2026 | 26.23 | 26.28 | 26.23 | 26.28 | 26.00 | 0.40% | 518 |
| Feb 19, 2026 | 26.10 | 26.28 | 26.09 | 26.17 | 25.90 | -0.23% | 16,214 |
| Feb 18, 2026 | 26.32 | 26.40 | 26.21 | 26.23 | 25.96 | -0.78% | 2,676 |
| Feb 17, 2026 | 25.75 | 26.44 | 25.75 | 26.44 | 26.16 | 0.82% | 1,586 |
| Feb 13, 2026 | 26.02 | 26.30 | 26.02 | 26.22 | 25.95 | 1.13% | 5,647 |
| Feb 12, 2026 | 26.01 | 26.06 | 25.85 | 25.93 | 25.66 | -0.65% | 4,114 |
| Feb 11, 2026 | 26.18 | 26.18 | 26.10 | 26.10 | 25.83 | 0.03% | 611 |
| Feb 10, 2026 | 26.00 | 26.19 | 25.98 | 26.09 | 25.82 | 0.78% | 3,808 |
| Feb 9, 2026 | 25.73 | 25.97 | 25.73 | 25.89 | 25.62 | -0.15% | 1,107 |
| Feb 6, 2026 | 25.87 | 25.93 | 25.74 | 25.93 | 25.66 | 1.09% | 10,015 |
| Feb 5, 2026 | 25.65 | 25.65 | 25.43 | 25.65 | 25.38 | -0.11% | 1,396 |
| Feb 4, 2026 | 25.50 | 25.79 | 25.50 | 25.68 | 25.41 | 0.96% | 6,396 |
| Feb 3, 2026 | 25.19 | 25.44 | 25.19 | 25.44 | 25.17 | 0.29% | 532 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.26 | 25.36 | 25.10 | -0.23% | 20,119 |
| Jan 30, 2026 | 25.12 | 25.47 | 25.12 | 25.42 | 25.16 | -0.08% | 9,780 |
| Jan 29, 2026 | 25.30 | 25.44 | 25.25 | 25.44 | 25.18 | 0.93% | 32,466 |
| Jan 28, 2026 | 25.36 | 25.36 | 25.21 | 25.21 | 24.94 | -0.90% | 1,494 |
| Jan 27, 2026 | 25.32 | 25.46 | 25.32 | 25.44 | 25.17 | 0.12% | 5,302 |
| Jan 26, 2026 | 25.47 | 25.48 | 25.39 | 25.41 | 25.14 | -0.22% | 6,100 |
| Jan 23, 2026 | 25.18 | 25.46 | 25.12 | 25.46 | 25.20 | 0.79% | 108,389 |
| Jan 22, 2026 | 25.37 | 25.37 | 25.24 | 25.26 | 25.00 | 0.12% | 1,605 |
| Jan 21, 2026 | 25.34 | 25.34 | 25.19 | 25.23 | 24.97 | 0.02% | 683 |
| Jan 20, 2026 | 25.47 | 25.47 | 25.15 | 25.23 | 24.96 | -0.73% | 21,997 |
| Jan 16, 2026 | 25.43 | 25.43 | 25.33 | 25.41 | 25.15 | 0.68% | 941 |
| Jan 15, 2026 | 25.14 | 25.24 | 25.14 | 25.24 | 24.98 | 0.89% | 392 |