Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
26.42
+0.14 (0.53%)
Nov 21, 2024, 10:49 AM EST - Market open

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.2226.2826.2026.2826.28-0.11%1,783
Nov 19, 202426.0926.3126.0926.3126.310.58%2,103
Nov 18, 202426.0826.2126.0826.1626.160.32%5,546
Nov 15, 202426.0426.1226.0426.0726.07-0.05%957
Nov 14, 202426.2526.2526.0926.0926.09-0.70%1,711
Nov 13, 202426.3226.3426.2226.2726.27-0.18%2,692
Nov 12, 202426.5626.6326.3126.3226.32-1.21%24,163
Nov 11, 202426.8426.8826.6426.6426.64-0.27%7,465
Nov 8, 202426.5626.7126.5626.7126.710.27%1,819
Nov 7, 202426.3426.6426.3426.6426.640.60%7,425
Nov 6, 202426.5226.5226.2126.4826.480.24%4,301
Nov 5, 202426.3726.4226.3126.4226.420.86%5,627
Nov 4, 202426.1026.2626.1026.1926.190.66%19,219
Nov 1, 202426.0226.0226.0226.0226.02-0.76%409
Oct 31, 202426.2326.3426.2226.2226.22-1.30%1,632
Oct 30, 202426.5626.5626.5626.5626.560.34%355
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, 202426.7626.8626.3626.3626.36-1.26%4,378
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, 202426.7726.7726.6926.7026.70-0.21%2,975
Oct 21, 202427.1127.1126.6726.7526.75-1.27%4,070
Oct 18, 202427.0427.1227.0227.1027.100.58%1,129
Oct 17, 202427.0027.0026.9426.9426.94-0.26%973
Oct 16, 202426.9027.0426.8827.0127.010.91%1,689
Oct 15, 202426.5526.9426.5526.7726.770.99%1,454
Oct 14, 202426.4526.5126.4126.5126.510.20%6,275
Oct 11, 202426.4026.4626.4026.4526.450.59%767
Oct 10, 202426.4026.4026.2626.3026.30-0.41%1,187
Oct 9, 202426.3926.4426.3026.4026.400.27%1,237
Oct 8, 202426.4126.4126.3326.3326.33-0.22%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%8,986
Oct 2, 202426.8826.8826.4726.4726.47-1.97%22,786
Oct 1, 202427.1327.1527.0027.0027.00-0.76%6,998
Sep 30, 202427.1227.2127.1027.2127.210.13%1,866
Sep 27, 202427.2527.4227.1827.1827.18-0.35%2,789
Sep 26, 202427.2527.2927.2127.2727.270.37%4,903
Sep 25, 202427.2127.2127.1727.1727.17-0.97%1,224
Sep 24, 202427.3327.4427.3327.4427.440.45%2,098
Sep 23, 202427.1727.3827.1727.3127.310.45%2,111
Sep 20, 202427.3427.3427.0827.1927.19-2.12%1,603
Sep 19, 202427.7527.7827.5627.7827.361.53%1,249
Sep 18, 202427.3627.5527.3627.3626.950.23%680
Sep 17, 202427.5227.5327.3027.3026.88-0.12%5,438
Sep 16, 202427.2827.3327.1927.3326.910.68%2,098
Sep 13, 202427.1127.1527.0727.1526.731.33%4,936
Sep 12, 202426.4726.7926.4426.7926.381.09%5,505
Sep 11, 202426.4426.5026.1026.5026.100.50%3,691
Sep 10, 202426.2426.3726.2426.3725.970.18%528
Sep 9, 202426.2726.3426.2726.3225.920.28%1,919
Sep 6, 202426.4626.4626.1526.2525.85-0.48%5,598
Sep 5, 202426.4826.6126.3726.3725.970.14%1,901
Sep 4, 202426.4126.4626.2926.3425.930.60%2,539
Sep 3, 202426.5026.5026.1526.1825.78-0.92%4,562
Aug 30, 202426.2726.4226.2426.4226.020.72%2,045
Aug 29, 202426.3126.3126.2326.2325.83-0.10%1,382
Aug 28, 202426.3626.3626.2626.2625.86-0.32%710
Aug 27, 202426.2626.3426.2626.3425.940.22%847
Aug 26, 202426.4526.4626.2826.2825.880.03%1,202
Aug 23, 202426.0026.2926.0026.2725.871.89%1,762
Aug 22, 202425.7725.8325.7725.7925.390.03%698
Aug 21, 202425.6125.8225.6125.7825.390.53%1,870
Aug 20, 202425.7225.7225.6025.6525.26-0.11%2,537
Aug 19, 202425.5825.6725.5825.6725.280.84%466
Aug 16, 202425.4125.4625.4125.4625.070.01%937
Aug 15, 202425.4225.5025.4225.4625.070.82%1,668
Aug 14, 202425.2525.2525.2525.2524.870.23%84
Aug 13, 202425.1125.1924.8525.1924.811.69%2,271
Aug 12, 202425.1525.1524.7324.7824.40-1.22%133,231
Aug 9, 202424.9125.0824.9125.0824.700.41%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, 202425.0025.0024.4024.4824.11-2.56%2,740
Aug 2, 202425.2525.3325.1225.1224.74-1.13%4,448
Aug 1, 202425.5525.5525.2925.4125.03-0.58%2,371
Jul 31, 202425.7325.7325.5625.5625.17-0.14%891
Jul 30, 202425.3125.5925.3125.5925.210.66%1,710
Jul 29, 202425.4725.4725.3625.4325.04-0.20%854
Jul 26, 202425.3225.4825.3225.4825.091.66%201
Jul 25, 202425.1825.2625.0025.0624.68-0.26%2,421
Jul 24, 202425.4225.5425.1325.1324.74-1.84%3,565
Jul 23, 202425.4425.6025.3925.6025.210.46%3,391
Jul 22, 202425.2125.4825.2125.4825.091.28%3,522
Jul 19, 202425.1625.2225.1325.1624.77-0.20%11,657
Jul 18, 202425.6425.6825.2025.2124.82-1.04%5,341
Jul 17, 202425.6125.6225.4325.4725.08-0.20%9,107
Jul 16, 202425.3125.5225.2625.5225.131.35%5,314
Jul 15, 202425.1425.1825.1425.1824.800.63%1,592
Jul 12, 202425.1325.1325.0225.0224.641.31%1,626
Jul 11, 202424.5624.7024.5624.7024.322.35%3,346
Jul 10, 202424.0524.1324.0124.1323.770.64%2,164
Jul 9, 202424.0224.0323.8523.9823.62-0.22%2,755
Jul 8, 202424.0224.0624.0124.0323.670.22%940
Jul 5, 202423.9924.0523.9423.9823.620.19%3,452
Jul 3, 202424.0324.0323.9423.9423.570.73%707
Jul 2, 202423.7023.7623.6823.7623.400.53%2,160