Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
25.20
-0.11 (-0.44%)
Oct 8, 2025, 10:31 AM EDT - Market open
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.27 | 25.36 | 25.18 | 25.31 | 25.31 | -0.69% | 2,238 |
| Oct 6, 2025 | 25.72 | 25.72 | 25.45 | 25.49 | 25.49 | -1.20% | 5,500 |
| Oct 3, 2025 | 25.92 | 26.02 | 25.80 | 25.80 | 25.80 | 0.06% | 2,005 |
| Oct 2, 2025 | 25.77 | 25.84 | 25.57 | 25.78 | 25.78 | -0.95% | 1,781 |
| Oct 1, 2025 | 26.10 | 26.10 | 25.95 | 26.03 | 26.03 | 0.80% | 1,061 |
| Sep 30, 2025 | 25.64 | 25.91 | 25.60 | 25.82 | 25.82 | 0.74% | 2,007 |
| Sep 29, 2025 | 25.89 | 25.89 | 25.49 | 25.63 | 25.63 | -0.07% | 6,305 |
| Sep 26, 2025 | 25.66 | 25.75 | 25.59 | 25.65 | 25.65 | 0.60% | 2,299 |
| Sep 25, 2025 | 25.55 | 25.55 | 25.41 | 25.50 | 25.50 | -0.61% | 20,149 |
| Sep 24, 2025 | 25.87 | 25.87 | 25.61 | 25.66 | 25.66 | -0.37% | 1,634 |
| Sep 23, 2025 | 25.54 | 25.78 | 25.50 | 25.75 | 25.75 | 0.29% | 2,739 |
| Sep 22, 2025 | 25.74 | 25.74 | 25.68 | 25.68 | 25.68 | -0.30% | 930 |
| Sep 19, 2025 | 25.71 | 25.88 | 25.70 | 25.75 | 25.75 | -0.36% | 4,613 |
| Sep 18, 2025 | 26.01 | 26.01 | 25.71 | 25.84 | 25.84 | -1.32% | 5,087 |
| Sep 17, 2025 | 26.32 | 26.53 | 26.19 | 26.19 | 25.80 | -0.18% | 4,937 |
| Sep 16, 2025 | 26.35 | 26.35 | 26.23 | 26.24 | 25.85 | -0.43% | 8,158 |
| Sep 15, 2025 | 26.46 | 26.52 | 26.26 | 26.35 | 25.96 | -0.09% | 1,997 |
| Sep 12, 2025 | 26.35 | 26.51 | 26.35 | 26.38 | 25.98 | 0.23% | 857 |
| Sep 11, 2025 | 26.35 | 26.35 | 26.18 | 26.32 | 25.92 | 0.90% | 9,144 |
| Sep 10, 2025 | 26.31 | 26.31 | 26.08 | 26.08 | 25.69 | -0.25% | 1,480 |
| Sep 9, 2025 | 26.29 | 26.29 | 26.08 | 26.15 | 25.76 | -0.24% | 1,266 |
| Sep 8, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.82 | -0.24% | 282 |
| Sep 5, 2025 | 26.28 | 26.42 | 26.25 | 26.27 | 25.88 | 1.16% | 1,804 |
| Sep 4, 2025 | 26.03 | 26.32 | 25.90 | 25.97 | 25.58 | 0.29% | 17,599 |
| Sep 3, 2025 | 25.86 | 25.92 | 25.80 | 25.89 | 25.51 | 0.34% | 717 |
| Sep 2, 2025 | 26.17 | 26.17 | 25.81 | 25.81 | 25.42 | -1.38% | 1,116 |
| Aug 29, 2025 | 26.01 | 26.24 | 25.96 | 26.17 | 25.78 | 0.39% | 19,269 |
| Aug 28, 2025 | 26.02 | 26.12 | 25.95 | 26.07 | 25.68 | 0.15% | 2,745 |
| Aug 27, 2025 | 25.73 | 26.16 | 25.73 | 26.03 | 25.64 | 0.73% | 228,556 |
| Aug 26, 2025 | 25.93 | 25.93 | 25.74 | 25.84 | 25.45 | -0.36% | 1,698 |
| Aug 25, 2025 | 25.94 | 25.94 | 25.80 | 25.93 | 25.54 | -0.12% | 1,058 |
| Aug 22, 2025 | 25.67 | 26.00 | 25.67 | 25.96 | 25.57 | 1.41% | 6,068 |
| Aug 21, 2025 | 25.64 | 25.64 | 25.47 | 25.60 | 25.22 | -0.14% | 3,360 |
| Aug 20, 2025 | 25.75 | 25.75 | 25.55 | 25.64 | 25.25 | 0.58% | 1,547 |
| Aug 19, 2025 | 25.18 | 25.49 | 25.18 | 25.49 | 25.11 | 0.91% | 867 |
| Aug 18, 2025 | 25.44 | 25.44 | 25.23 | 25.26 | 24.88 | -0.38% | 744 |
| Aug 15, 2025 | 25.09 | 25.39 | 25.09 | 25.36 | 24.98 | 0.25% | 2,176 |
| Aug 14, 2025 | 25.53 | 25.53 | 25.20 | 25.29 | 24.92 | -0.97% | 588 |
| Aug 13, 2025 | 25.28 | 25.54 | 25.28 | 25.54 | 25.16 | 1.06% | 1,147 |
| Aug 12, 2025 | 25.10 | 25.27 | 25.10 | 25.27 | 24.89 | 0.79% | 1,909 |
| Aug 11, 2025 | 25.01 | 25.12 | 24.97 | 25.07 | 24.70 | -0.27% | 3,231 |
| Aug 8, 2025 | 25.15 | 25.26 | 25.09 | 25.14 | 24.76 | -0.23% | 3,483 |
| Aug 7, 2025 | 25.25 | 25.26 | 25.04 | 25.20 | 24.82 | 0.04% | 2,341 |
| Aug 6, 2025 | 25.28 | 25.28 | 25.14 | 25.19 | 24.81 | 0.23% | 252 |
| Aug 5, 2025 | 25.10 | 25.15 | 24.92 | 25.13 | 24.76 | 0.71% | 3,435 |
| Aug 4, 2025 | 24.96 | 25.04 | 24.82 | 24.95 | 24.58 | 1.10% | 4,301 |
| Aug 1, 2025 | 24.75 | 24.75 | 24.41 | 24.68 | 24.31 | -0.57% | 18,210 |
| Jul 31, 2025 | 24.89 | 24.91 | 24.75 | 24.82 | 24.45 | -0.40% | 3,418 |
| Jul 30, 2025 | 25.17 | 25.32 | 24.92 | 24.92 | 24.55 | -1.28% | 2,975 |
| Jul 29, 2025 | 24.99 | 25.25 | 24.97 | 25.25 | 24.87 | 1.06% | 12,322 |