Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
26.34
-0.22 (-0.83%)
Oct 31, 2024, 12:41 PM EDT - Market closed

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.2326.3426.2226.2226.22-1.28%1,632
Oct 30, 202426.5626.5626.5626.5626.560.34%400
Oct 29, 202426.4026.5026.3826.4726.47-0.38%4,027
Oct 28, 202426.5726.6026.4926.5726.570.80%4,325
Oct 25, 202426.7626.8626.3626.3626.36-1.24%4,400
Oct 24, 202426.6726.6926.6526.6926.690.49%6,505
Oct 23, 202426.5826.5826.5526.5626.56-0.49%1,425
Oct 22, 202426.7726.7726.6926.6926.69-0.22%3,000
Oct 21, 202427.1127.1126.6726.7526.75-1.29%4,100
Oct 18, 202427.0427.1227.0227.1027.100.59%1,129
Oct 17, 202427.0027.0026.9426.9426.94-0.26%1,000
Oct 16, 202426.9027.0426.8827.0127.010.90%1,700
Oct 15, 202426.5526.9426.5526.7726.770.98%1,500
Oct 14, 202426.4526.5126.4126.5126.510.23%6,300
Oct 11, 202426.4026.4626.4026.4526.450.57%800
Oct 10, 202426.4026.4026.2626.3026.30-0.38%1,200
Oct 9, 202426.3926.4426.3026.4026.400.27%1,237
Oct 8, 202426.4126.4126.3326.3326.33-0.23%1,713
Oct 7, 202426.3926.3926.3826.3926.39-0.68%1,249
Oct 4, 202426.5226.5726.5226.5726.570.23%825
Oct 3, 202426.4326.5126.4326.5126.510.15%9,000
Oct 2, 202426.8826.8826.4726.4726.47-1.96%22,800
Oct 1, 202427.1327.1527.0027.0027.00-0.77%7,000
Sep 30, 202427.1227.2127.1027.2127.210.15%1,900
Sep 27, 202427.2527.4227.1727.1727.17-0.37%2,800
Sep 26, 202427.2527.2927.2127.2727.270.37%4,903
Sep 25, 202427.2127.2127.1727.1727.17-0.98%1,224
Sep 24, 202427.3327.4427.3327.4427.440.48%2,100
Sep 23, 202427.1727.3827.1727.3127.310.44%2,111
Sep 20, 202427.3427.3427.0827.1927.19-2.12%1,603
Sep 19, 202427.7527.7827.5627.7827.361.54%1,249
Sep 18, 202427.3627.5527.3627.3626.950.22%700
Sep 17, 202427.5227.5327.3027.3026.89-0.11%5,438
Sep 16, 202427.2827.3327.1927.3326.920.70%2,100
Sep 13, 202427.1127.1427.0727.1426.731.31%4,936
Sep 12, 202426.4726.7926.4426.7926.391.09%5,505
Sep 11, 202426.4426.5026.1026.5026.100.49%3,700
Sep 10, 202426.2426.3726.2426.3725.970.19%528
Sep 9, 202426.2726.3426.2726.3225.920.27%1,919
Sep 6, 202426.4626.4626.1526.2525.85-0.46%5,600
Sep 5, 202426.4826.6126.3726.3725.970.15%1,901
Sep 4, 202426.4126.4626.2926.3325.940.57%2,539
Sep 3, 202426.5026.5026.1526.1825.78-0.91%4,600
Aug 30, 202426.2726.4226.2426.4226.020.72%2,045
Aug 29, 202426.3126.3126.2326.2325.83-0.11%1,400
Aug 28, 202426.3626.3626.2626.2625.86-0.30%710
Aug 27, 202426.2626.3426.2626.3425.940.23%847
Aug 26, 202426.4526.4626.2826.2825.880.04%1,202
Aug 23, 202426.0026.2926.0026.2725.881.86%1,800
Aug 22, 202425.7725.8325.7725.7925.400.04%700
Aug 21, 202425.6125.8225.6125.7825.390.51%1,900
Aug 20, 202425.7225.7225.6025.6525.26-0.08%2,537
Aug 19, 202425.5825.6725.5825.6725.290.82%500
Aug 16, 202425.4125.4625.4125.4625.07-937
Aug 15, 202425.4225.5025.4225.4625.070.83%1,700
Aug 14, 202425.2525.2525.2525.2524.870.24%100
Aug 13, 202425.1125.1924.8525.1924.811.65%2,300
Aug 12, 202425.1525.1524.7324.7824.40-1.20%133,231
Aug 9, 202424.9125.0824.9125.0824.700.40%1,124
Aug 8, 202425.0025.0424.9824.9824.600.56%2,514
Aug 7, 202424.8024.8424.8024.8424.46-0.16%506
Aug 6, 202424.4524.9424.4524.8824.501.63%2,146
Aug 5, 202425.0025.0024.4024.4824.11-2.55%2,740
Aug 2, 202425.2525.3325.1225.1224.74-1.14%4,448
Aug 1, 202425.5525.5525.2925.4125.03-0.59%2,400
Jul 31, 202425.7325.7325.5625.5625.17-0.12%900
Jul 30, 202425.3125.5925.3125.5925.210.63%1,710
Jul 29, 202425.4725.4725.3625.4325.04-0.20%900
Jul 26, 202425.3225.4825.3225.4825.091.68%201
Jul 25, 202425.1825.2625.0025.0624.68-0.28%2,421
Jul 24, 202425.4225.5425.1325.1324.75-1.84%3,600
Jul 23, 202425.4425.6025.3925.6025.210.47%3,400
Jul 22, 202425.2125.4825.2125.4825.091.27%3,522
Jul 19, 202425.1625.2225.1325.1624.78-0.20%11,700
Jul 18, 202425.6425.6825.2025.2124.83-1.02%5,341
Jul 17, 202425.6125.6225.4325.4725.09-0.20%9,107
Jul 16, 202425.3125.5225.2625.5225.131.35%5,314
Jul 15, 202425.1425.1825.1425.1824.800.64%1,600
Jul 12, 202425.1325.1325.0225.0224.651.30%1,626
Jul 11, 202424.5624.7024.5624.7024.332.36%3,346
Jul 10, 202424.0524.1324.0124.1323.770.63%2,200
Jul 9, 202424.0224.0323.8523.9823.62-0.21%2,800
Jul 8, 202424.0224.0624.0124.0323.670.21%940
Jul 5, 202423.9924.0523.9423.9823.620.17%3,500
Jul 3, 202424.0324.0323.9423.9423.570.76%707
Jul 2, 202423.7023.7623.6823.7623.400.51%2,200
Jul 1, 202423.9123.9223.6223.6423.28-0.76%5,300
Jun 28, 202423.6823.8223.6823.8223.461.45%842
Jun 27, 202423.4823.4823.4823.4823.120.69%100
Jun 26, 202423.3423.3423.3223.3222.97-0.60%341
Jun 25, 202423.4023.4623.4023.4623.10-0.93%809
Jun 24, 202423.7223.7523.6823.6823.320.68%1,303
Jun 21, 202423.5123.5723.4723.5223.16-2.20%2,318
Jun 20, 202424.1824.1824.0524.0523.01-0.04%4,500
Jun 18, 202423.9824.0723.9824.0623.020.92%2,431
Jun 17, 202423.8423.8423.8423.8422.810.25%400
Jun 14, 202423.6723.7823.6723.7822.75-0.25%800
Jun 13, 202423.8223.8423.7623.8422.810.17%2,300
Jun 12, 202424.1024.1023.7923.8022.771.02%3,300
Jun 11, 202423.5523.6023.4923.5622.53-0.55%2,000