Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
25.44
+0.02 (0.10%)
Jan 27, 2026, 4:00 PM EST - Market closed
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 25.04 | 25.24 | 25.04 | 25.16 | 24.48 | 0.50% | 895 |
| Dec 12, 2025 | 24.98 | 25.14 | 24.98 | 25.03 | 24.36 | 0.34% | 2,259 |
| Dec 11, 2025 | 25.14 | 25.14 | 24.93 | 24.95 | 24.27 | -0.26% | 5,483 |
| Dec 10, 2025 | 24.97 | 25.03 | 24.78 | 25.01 | 24.34 | 0.67% | 3,247 |
| Dec 9, 2025 | 25.12 | 25.12 | 24.85 | 24.85 | 24.18 | -0.24% | 2,763 |
| Dec 8, 2025 | 24.90 | 25.00 | 24.80 | 24.91 | 24.23 | -0.92% | 4,443 |
| Dec 5, 2025 | 25.10 | 25.24 | 25.10 | 25.14 | 24.46 | -0.48% | 957 |
| Dec 4, 2025 | 25.39 | 25.44 | 25.22 | 25.26 | 24.58 | -0.17% | 4,774 |
| Dec 3, 2025 | 25.49 | 25.49 | 25.30 | 25.30 | 24.62 | -0.32% | 173 |
| Dec 2, 2025 | 25.40 | 25.45 | 25.19 | 25.39 | 24.70 | 0.34% | 2,824 |
| Dec 1, 2025 | 25.58 | 25.58 | 25.29 | 25.30 | 24.62 | -0.70% | 2,833 |
| Nov 28, 2025 | 25.55 | 25.55 | 25.48 | 25.48 | 24.79 | 0.18% | 174 |
| Nov 26, 2025 | 25.50 | 25.70 | 25.43 | 25.43 | 24.74 | 0.11% | 102,923 |
| Nov 25, 2025 | 25.47 | 25.58 | 25.40 | 25.40 | 24.72 | 0.52% | 4,640 |
| Nov 24, 2025 | 25.29 | 25.30 | 25.20 | 25.27 | 24.59 | 0.40% | 1,545 |
| Nov 21, 2025 | 25.10 | 25.30 | 24.79 | 25.17 | 24.49 | 0.99% | 10,937 |
| Nov 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.25 | -0.31% | 25,816 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.32 | -0.62% | 6,226 |
| Nov 18, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 24.48 | 0.10% | 1,657 |
| Nov 17, 2025 | 25.31 | 25.31 | 25.13 | 25.13 | 24.45 | -0.31% | 4,298 |
| Nov 14, 2025 | 25.28 | 25.28 | 25.21 | 25.21 | 24.52 | -0.41% | 708 |
| Nov 13, 2025 | 25.50 | 25.56 | 25.31 | 25.31 | 24.63 | -0.99% | 1,074 |