Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
26.27
+0.30 (1.16%)
Sep 5, 2025, 4:00 PM - Market closed
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.28 | 26.42 | 26.25 | 26.27 | 26.27 | 1.16% | 1,804 |
| Sep 4, 2025 | 26.03 | 26.32 | 25.90 | 25.97 | 25.97 | 0.29% | 17,599 |
| Sep 3, 2025 | 25.86 | 25.92 | 25.80 | 25.89 | 25.89 | 0.34% | 717 |
| Sep 2, 2025 | 26.17 | 26.17 | 25.81 | 25.81 | 25.81 | -1.38% | 1,116 |
| Aug 29, 2025 | 26.01 | 26.24 | 25.96 | 26.17 | 26.17 | 0.39% | 19,269 |
| Aug 28, 2025 | 26.02 | 26.12 | 25.95 | 26.07 | 26.07 | 0.15% | 2,745 |
| Aug 27, 2025 | 25.73 | 26.16 | 25.73 | 26.03 | 26.03 | 0.73% | 228,556 |
| Aug 26, 2025 | 25.93 | 25.93 | 25.74 | 25.84 | 25.84 | -0.36% | 1,698 |
| Aug 25, 2025 | 25.94 | 25.94 | 25.80 | 25.93 | 25.93 | -0.12% | 1,058 |
| Aug 22, 2025 | 25.67 | 26.00 | 25.67 | 25.96 | 25.96 | 1.41% | 6,068 |
| Aug 21, 2025 | 25.64 | 25.64 | 25.47 | 25.60 | 25.60 | -0.14% | 3,360 |
| Aug 20, 2025 | 25.75 | 25.75 | 25.55 | 25.64 | 25.64 | 0.58% | 1,547 |
| Aug 19, 2025 | 25.18 | 25.49 | 25.18 | 25.49 | 25.49 | 0.91% | 867 |
| Aug 18, 2025 | 25.44 | 25.44 | 25.23 | 25.26 | 25.26 | -0.38% | 744 |
| Aug 15, 2025 | 25.09 | 25.39 | 25.09 | 25.36 | 25.36 | 0.25% | 2,176 |
| Aug 14, 2025 | 25.53 | 25.53 | 25.20 | 25.29 | 25.29 | -0.97% | 588 |
| Aug 13, 2025 | 25.28 | 25.54 | 25.28 | 25.54 | 25.54 | 1.06% | 1,147 |
| Aug 12, 2025 | 25.10 | 25.27 | 25.10 | 25.27 | 25.27 | 0.79% | 1,909 |
| Aug 11, 2025 | 25.01 | 25.12 | 24.97 | 25.07 | 25.07 | -0.27% | 3,231 |
| Aug 8, 2025 | 25.15 | 25.26 | 25.09 | 25.14 | 25.14 | -0.23% | 3,483 |
| Aug 7, 2025 | 25.25 | 25.26 | 25.04 | 25.20 | 25.20 | 0.04% | 2,341 |
| Aug 6, 2025 | 25.28 | 25.28 | 25.14 | 25.19 | 25.19 | 0.23% | 252 |
| Aug 5, 2025 | 25.10 | 25.15 | 24.92 | 25.13 | 25.13 | 0.71% | 3,435 |
| Aug 4, 2025 | 24.96 | 25.04 | 24.82 | 24.95 | 24.95 | 1.10% | 4,301 |
| Aug 1, 2025 | 24.75 | 24.75 | 24.41 | 24.68 | 24.68 | -0.57% | 18,210 |
| Jul 31, 2025 | 24.89 | 24.91 | 24.75 | 24.82 | 24.82 | -0.40% | 3,418 |
| Jul 30, 2025 | 25.17 | 25.32 | 24.92 | 24.92 | 24.92 | -1.28% | 2,975 |
| Jul 29, 2025 | 24.99 | 25.25 | 24.97 | 25.25 | 25.25 | 1.06% | 12,322 |
| Jul 28, 2025 | 25.43 | 25.43 | 24.96 | 24.98 | 24.98 | -1.09% | 2,357 |
| Jul 25, 2025 | 25.20 | 25.39 | 25.09 | 25.26 | 25.26 | -0.17% | 9,139 |
| Jul 24, 2025 | 25.25 | 25.42 | 25.25 | 25.30 | 25.30 | -0.17% | 3,954 |
| Jul 23, 2025 | 25.40 | 25.40 | 25.27 | 25.34 | 25.34 | -0.01% | 3,595 |
| Jul 22, 2025 | 25.13 | 25.39 | 25.12 | 25.34 | 25.34 | 1.21% | 4,969 |
| Jul 21, 2025 | 24.75 | 25.11 | 24.75 | 25.04 | 25.04 | 0.45% | 1,655 |
| Jul 18, 2025 | 24.83 | 24.93 | 24.83 | 24.93 | 24.93 | -0.18% | 493 |
| Jul 17, 2025 | 25.00 | 25.01 | 24.88 | 24.97 | 24.97 | -0.20% | 1,884 |
| Jul 16, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 0.92% | 234 |
| Jul 15, 2025 | 25.18 | 25.18 | 24.79 | 24.79 | 24.79 | -2.06% | 13,607 |
| Jul 14, 2025 | 25.08 | 25.49 | 25.08 | 25.31 | 25.31 | 0.93% | 16,781 |
| Jul 11, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.44% | 439 |
| Jul 10, 2025 | 24.92 | 25.23 | 24.92 | 25.19 | 25.19 | 0.58% | 640 |
| Jul 9, 2025 | 25.14 | 25.14 | 24.84 | 25.05 | 25.05 | -0.30% | 5,508 |
| Jul 8, 2025 | 25.15 | 25.18 | 24.91 | 25.12 | 25.12 | 0.41% | 2,518 |
| Jul 7, 2025 | 25.13 | 25.31 | 24.85 | 25.02 | 25.02 | -1.08% | 1,007 |
| Jul 3, 2025 | 25.22 | 25.29 | 25.22 | 25.29 | 25.29 | 0.89% | 392 |
| Jul 2, 2025 | 24.81 | 25.14 | 24.81 | 25.07 | 25.07 | -0.57% | 7,439 |
| Jul 1, 2025 | 25.02 | 25.48 | 25.02 | 25.21 | 25.21 | 0.99% | 5,917 |
| Jun 30, 2025 | 24.66 | 24.96 | 24.66 | 24.96 | 24.96 | 0.44% | 2,552 |
| Jun 27, 2025 | 25.08 | 25.08 | 24.85 | 24.85 | 24.85 | -0.29% | 1,788 |
| Jun 26, 2025 | 24.98 | 24.98 | 24.67 | 24.93 | 24.93 | 0.40% | 2,871 |