Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
24.25
+0.15 (0.64%)
May 28, 2025, 4:00 PM - Market closed
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 24.01 | 24.36 | 24.01 | 24.25 | 24.25 | 0.63% | 2,054 |
| May 27, 2025 | 24.35 | 24.35 | 24.06 | 24.10 | 24.10 | 1.24% | 2,253 |
| May 23, 2025 | 24.07 | 24.07 | 23.64 | 23.81 | 23.81 | -0.25% | 2,300 |
| May 22, 2025 | 23.83 | 23.87 | 23.83 | 23.87 | 23.87 | 0.10% | 1,009 |
| May 21, 2025 | 24.20 | 24.27 | 23.84 | 23.84 | 23.84 | -2.01% | 801 |
| May 20, 2025 | 24.45 | 24.58 | 24.22 | 24.33 | 24.33 | -0.41% | 1,181 |
| May 19, 2025 | 24.19 | 24.51 | 24.13 | 24.43 | 24.43 | 0.29% | 3,156 |
| May 16, 2025 | 24.44 | 24.44 | 24.09 | 24.36 | 24.36 | 0.51% | 1,552 |
| May 15, 2025 | 24.00 | 24.24 | 24.00 | 24.24 | 24.24 | 1.41% | 1,008 |
| May 14, 2025 | 24.05 | 24.05 | 23.73 | 23.90 | 23.90 | -0.50% | 1,055 |
| May 13, 2025 | 24.19 | 24.19 | 23.75 | 24.02 | 24.02 | -0.45% | 6,124 |
| May 12, 2025 | 24.45 | 24.45 | 24.04 | 24.13 | 24.13 | -1.08% | 4,294 |
| May 9, 2025 | 23.96 | 24.39 | 23.96 | 24.39 | 24.39 | 2.20% | 19,143 |
| May 8, 2025 | 24.05 | 24.19 | 23.85 | 23.87 | 23.87 | 0.06% | 2,054 |
| May 7, 2025 | 23.97 | 23.97 | 23.85 | 23.85 | 23.85 | -0.48% | 633 |
| May 6, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.29% | 370 |
| May 5, 2025 | 23.73 | 23.98 | 23.73 | 23.90 | 23.90 | -0.07% | 1,735 |
| May 2, 2025 | 24.02 | 24.02 | 23.91 | 23.91 | 23.91 | 1.11% | 529 |
| May 1, 2025 | 23.69 | 23.79 | 23.54 | 23.65 | 23.65 | 0.31% | 2,164 |
| Apr 30, 2025 | 23.43 | 23.58 | 23.40 | 23.58 | 23.58 | -0.24% | 14,647 |
| Apr 29, 2025 | 23.55 | 23.82 | 23.43 | 23.63 | 23.63 | -0.68% | 3,227 |
| Apr 28, 2025 | 23.60 | 23.80 | 23.43 | 23.80 | 23.80 | 0.23% | 4,188 |
| 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 |