Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
23.74
+0.07 (0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.47 | 23.74 | 23.34 | 23.74 | 23.74 | 0.31% | 11,142 |
| Apr 24, 2025 | 23.67 | 23.82 | 23.45 | 23.67 | 23.67 | -0.14% | 5,436 |
| Apr 23, 2025 | 23.66 | 23.82 | 23.42 | 23.70 | 23.70 | 1.56% | 15,955 |
| Apr 22, 2025 | 23.15 | 23.38 | 23.15 | 23.34 | 23.34 | 1.41% | 2,695 |
| Apr 21, 2025 | 23.51 | 23.51 | 22.77 | 23.01 | 23.01 | -0.78% | 11,417 |
| Apr 17, 2025 | 23.24 | 23.28 | 23.09 | 23.19 | 23.19 | 1.41% | 1,647 |
| Apr 16, 2025 | 23.07 | 23.17 | 22.87 | 22.87 | 22.87 | 0.12% | 5,054 |
| Apr 15, 2025 | 22.81 | 22.84 | 22.81 | 22.84 | 22.84 | -0.06% | 1,136 |
| Apr 14, 2025 | 22.57 | 22.89 | 22.57 | 22.86 | 22.86 | 2.13% | 17,190 |
| Apr 11, 2025 | 22.20 | 22.40 | 21.89 | 22.38 | 22.38 | 1.26% | 4,209 |
| Apr 10, 2025 | 22.39 | 22.48 | 21.76 | 22.10 | 22.10 | -1.22% | 912 |
| Apr 9, 2025 | 21.64 | 22.61 | 21.10 | 22.37 | 22.37 | 4.16% | 7,666 |
| Apr 8, 2025 | 22.93 | 22.93 | 21.34 | 21.48 | 21.48 | -1.65% | 3,590 |
| Apr 7, 2025 | 21.95 | 22.26 | 21.66 | 21.84 | 21.84 | -3.49% | 12,517 |
| Apr 4, 2025 | 22.85 | 22.94 | 22.56 | 22.63 | 22.63 | -3.58% | 13,589 |
| Apr 3, 2025 | 24.01 | 24.01 | 23.47 | 23.47 | 23.47 | -2.55% | 1,646 |
| Apr 2, 2025 | 23.99 | 24.08 | 23.96 | 24.08 | 24.08 | 0.49% | 686 |
| Apr 1, 2025 | 23.90 | 24.16 | 23.85 | 23.97 | 23.97 | -0.01% | 3,544 |
| Mar 31, 2025 | 23.79 | 23.97 | 23.79 | 23.97 | 23.97 | -0.05% | 1,707 |
| Mar 28, 2025 | 23.96 | 24.07 | 23.90 | 23.98 | 23.98 | 0.13% | 2,324 |
| Mar 27, 2025 | 24.19 | 24.19 | 23.91 | 23.95 | 23.95 | -0.11% | 1,041 |
| Mar 26, 2025 | 24.12 | 24.12 | 23.95 | 23.98 | 23.98 | 0.33% | 717 |
| Mar 25, 2025 | 24.00 | 24.06 | 23.88 | 23.90 | 23.90 | 0.19% | 2,021 |
| Mar 24, 2025 | 23.63 | 23.90 | 23.63 | 23.85 | 23.85 | 1.10% | 1,634 |
| Mar 21, 2025 | 23.77 | 23.78 | 23.56 | 23.59 | 23.59 | -1.30% | 50,667 |
| Mar 20, 2025 | 24.00 | 24.07 | 23.90 | 23.90 | 23.90 | -2.29% | 1,154 |
| Mar 19, 2025 | 24.81 | 24.81 | 24.46 | 24.46 | 23.85 | -2.14% | 392,975 |
| Mar 18, 2025 | 25.02 | 25.11 | 24.98 | 25.00 | 24.37 | -0.59% | 1,888 |
| Mar 17, 2025 | 25.02 | 25.16 | 25.02 | 25.14 | 24.51 | 1.35% | 1,939 |
| Mar 14, 2025 | 24.58 | 24.81 | 24.58 | 24.81 | 24.19 | 1.74% | 7,116 |
| Mar 13, 2025 | 24.74 | 24.74 | 24.39 | 24.39 | 23.77 | -0.95% | 708 |
| Mar 12, 2025 | 24.53 | 24.69 | 24.51 | 24.62 | 24.00 | 0.17% | 6,197 |
| Mar 11, 2025 | 24.67 | 24.70 | 24.39 | 24.58 | 23.96 | -0.58% | 8,798 |
| Mar 10, 2025 | 24.85 | 25.02 | 24.65 | 24.72 | 24.10 | -0.99% | 5,557 |
| Mar 7, 2025 | 24.76 | 25.00 | 24.76 | 24.97 | 24.34 | 1.08% | 5,168 |
| Mar 6, 2025 | 24.67 | 24.80 | 24.63 | 24.70 | 24.08 | -1.19% | 3,854 |
| Mar 5, 2025 | 24.79 | 25.00 | 24.74 | 25.00 | 24.37 | 0.71% | 3,512 |
| Mar 4, 2025 | 24.90 | 24.97 | 24.74 | 24.82 | 24.19 | -0.30% | 5,905 |
| Mar 3, 2025 | 24.96 | 25.14 | 24.80 | 24.89 | 24.27 | -0.44% | 24,324 |
| Feb 28, 2025 | 24.90 | 25.00 | 24.85 | 25.00 | 24.37 | 0.54% | 9,900 |
| Feb 27, 2025 | 25.04 | 25.05 | 24.87 | 24.87 | 24.24 | - | 5,923 |
| Feb 26, 2025 | 24.80 | 25.01 | 24.80 | 24.87 | 24.24 | 0.02% | 44,582 |
| Feb 25, 2025 | 24.89 | 24.92 | 24.84 | 24.86 | 24.24 | 0.63% | 3,444 |
| Feb 24, 2025 | 24.82 | 24.82 | 24.71 | 24.71 | 24.09 | 0.22% | 2,261 |
| Feb 21, 2025 | 24.79 | 24.80 | 24.55 | 24.65 | 24.03 | -1.03% | 7,118 |
| Feb 20, 2025 | 24.84 | 25.00 | 24.84 | 24.91 | 24.28 | 0.03% | 6,197 |
| Feb 19, 2025 | 24.86 | 24.92 | 24.86 | 24.90 | 24.28 | -0.27% | 446 |
| Feb 18, 2025 | 24.82 | 24.99 | 24.82 | 24.97 | 24.34 | 0.60% | 2,420 |
| Feb 14, 2025 | 25.00 | 25.00 | 24.82 | 24.82 | 24.20 | -1.32% | 4,604 |
| Feb 13, 2025 | 24.80 | 25.17 | 24.80 | 25.15 | 24.52 | 1.26% | 4,150 |