Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
26.51
-0.10 (-0.38%)
Feb 27, 2026, 4:00 PM EST - Market closed
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.36 | 26.62 | 26.36 | 26.51 | 26.51 | -0.38% | 3,145 |
| Feb 26, 2026 | 26.32 | 26.61 | 26.32 | 26.61 | 26.61 | 0.93% | 926 |
| Feb 25, 2026 | 26.16 | 26.46 | 26.16 | 26.37 | 26.37 | 0.04% | 9,111 |
| Feb 24, 2026 | 26.30 | 26.38 | 26.23 | 26.36 | 26.36 | -0.02% | 17,246 |
| Feb 23, 2026 | 26.40 | 26.44 | 26.17 | 26.36 | 26.36 | 0.32% | 5,773 |
| Feb 20, 2026 | 26.23 | 26.28 | 26.23 | 26.28 | 26.27 | 0.40% | 518 |
| Feb 19, 2026 | 26.10 | 26.28 | 26.09 | 26.17 | 26.17 | -0.23% | 16,214 |
| Feb 18, 2026 | 26.32 | 26.40 | 26.21 | 26.23 | 26.23 | -0.78% | 2,676 |
| Feb 17, 2026 | 25.75 | 26.44 | 25.75 | 26.44 | 26.44 | 0.82% | 1,586 |
| Feb 13, 2026 | 26.02 | 26.30 | 26.02 | 26.22 | 26.22 | 1.13% | 5,647 |
| Feb 12, 2026 | 26.01 | 26.06 | 25.85 | 25.93 | 25.93 | -0.65% | 4,114 |
| Feb 11, 2026 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | 0.03% | 611 |
| Feb 10, 2026 | 26.00 | 26.19 | 25.98 | 26.09 | 26.09 | 0.78% | 3,808 |
| Feb 9, 2026 | 25.73 | 25.97 | 25.73 | 25.89 | 25.89 | -0.15% | 1,107 |
| Feb 6, 2026 | 25.87 | 25.93 | 25.74 | 25.93 | 25.93 | 1.09% | 10,015 |
| Feb 5, 2026 | 25.65 | 25.65 | 25.43 | 25.65 | 25.65 | -0.11% | 1,396 |
| Feb 4, 2026 | 25.50 | 25.79 | 25.50 | 25.68 | 25.68 | 0.96% | 6,396 |
| Feb 3, 2026 | 25.19 | 25.44 | 25.19 | 25.44 | 25.43 | 0.29% | 532 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.26 | 25.36 | 25.36 | -0.23% | 20,119 |
| Jan 30, 2026 | 25.12 | 25.47 | 25.12 | 25.42 | 25.42 | -0.08% | 9,780 |
| Jan 29, 2026 | 25.30 | 25.44 | 25.25 | 25.44 | 25.44 | 0.93% | 32,466 |
| Jan 28, 2026 | 25.36 | 25.36 | 25.21 | 25.21 | 25.20 | -0.90% | 1,494 |
| Jan 27, 2026 | 25.32 | 25.46 | 25.32 | 25.44 | 25.44 | 0.12% | 5,302 |
| Jan 26, 2026 | 25.47 | 25.48 | 25.39 | 25.41 | 25.41 | -0.22% | 6,100 |
| Jan 23, 2026 | 25.18 | 25.46 | 25.12 | 25.46 | 25.46 | 0.79% | 108,389 |
| Jan 22, 2026 | 25.37 | 25.37 | 25.24 | 25.26 | 25.26 | 0.12% | 1,605 |
| Jan 21, 2026 | 25.34 | 25.34 | 25.19 | 25.23 | 25.23 | 0.02% | 683 |
| Jan 20, 2026 | 25.47 | 25.47 | 25.15 | 25.23 | 25.23 | -0.73% | 21,997 |
| Jan 16, 2026 | 25.43 | 25.43 | 25.33 | 25.41 | 25.41 | 0.68% | 941 |
| Jan 15, 2026 | 25.14 | 25.24 | 25.14 | 25.24 | 25.24 | 0.89% | 392 |
| Jan 14, 2026 | 24.88 | 25.02 | 24.88 | 25.02 | 25.02 | 0.51% | 654 |
| Jan 13, 2026 | 25.03 | 25.03 | 24.88 | 24.89 | 24.89 | -0.44% | 2,408 |
| Jan 12, 2026 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | 0.06% | 1,616 |
| Jan 9, 2026 | 25.00 | 25.08 | 24.99 | 24.99 | 24.99 | -0.16% | 2,521 |
| Jan 8, 2026 | 24.84 | 25.11 | 24.84 | 25.03 | 25.03 | 0.93% | 2,500 |
| Jan 7, 2026 | 24.88 | 24.93 | 24.60 | 24.80 | 24.80 | 0.24% | 24,609 |
| Jan 6, 2026 | 24.73 | 24.74 | 24.55 | 24.74 | 24.73 | 0.71% | 5,062 |
| Jan 5, 2026 | 24.68 | 24.68 | 24.39 | 24.56 | 24.56 | 0.24% | 20,618 |
| Jan 2, 2026 | 24.56 | 24.56 | 24.28 | 24.50 | 24.50 | 0.18% | 4,352 |
| Dec 31, 2025 | 24.34 | 24.56 | 24.34 | 24.46 | 24.46 | -0.18% | 5,083 |
| Dec 30, 2025 | 24.36 | 24.57 | 24.36 | 24.50 | 24.50 | 0.41% | 3,168 |
| Dec 29, 2025 | 24.64 | 24.64 | 24.34 | 24.40 | 24.40 | -0.20% | 2,567 |
| Dec 26, 2025 | 24.60 | 24.60 | 24.45 | 24.45 | 24.45 | 0.18% | 988 |
| Dec 24, 2025 | 24.30 | 24.41 | 24.29 | 24.41 | 24.41 | 0.34% | 1,258 |
| Dec 23, 2025 | 24.33 | 24.39 | 24.32 | 24.32 | 24.32 | -0.32% | 3,262 |
| Dec 22, 2025 | 24.29 | 24.75 | 24.29 | 24.40 | 24.40 | -0.29% | 5,557 |
| Dec 19, 2025 | 24.70 | 24.70 | 24.41 | 24.47 | 24.47 | -0.22% | 7,244 |
| Dec 18, 2025 | 24.36 | 24.87 | 24.36 | 24.52 | 24.52 | -2.80% | 1,605 |
| Dec 17, 2025 | 25.33 | 25.45 | 25.12 | 25.23 | 24.55 | 0.36% | 4,425 |
| Dec 16, 2025 | 25.90 | 25.90 | 25.09 | 25.14 | 24.46 | -0.07% | 8,431 |