Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
24.65
-0.26 (-1.03%)
Feb 21, 2025, 3:24 PM EST - Market closed

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.7924.8024.5524.6524.65-1.03%7,118
Feb 20, 202524.8425.0024.8424.9124.910.03%6,197
Feb 19, 202524.8624.9224.8624.9024.90-0.27%446
Feb 18, 202524.8224.9924.8224.9724.970.60%2,420
Feb 14, 202525.0025.0024.8224.8224.82-1.32%4,604
Feb 13, 202524.8025.1724.8025.1525.151.26%4,150
Feb 12, 202524.6424.8824.6424.8424.84-0.28%2,683
Feb 11, 202524.7224.9324.7224.9124.910.21%3,199
Feb 10, 202524.8524.9124.8324.8624.86-0.57%6,675
Feb 7, 202524.9825.1924.8825.0025.00-0.60%8,715
Feb 6, 202525.1725.2525.0725.1525.150.46%4,777
Feb 5, 202524.9225.1024.8825.0425.040.18%30,115
Feb 4, 202524.9325.0124.9324.9924.990.30%1,556
Feb 3, 202524.8324.9524.6624.9224.92-0.62%3,750
Jan 31, 202525.2225.2724.9825.0725.07-0.17%9,985
Jan 30, 202524.7825.2224.7825.1125.111.48%1,490
Jan 29, 202525.0025.0024.7524.7524.75-1.59%2,212
Jan 28, 202525.2025.2925.0825.1525.15-0.57%6,742
Jan 27, 202525.0725.2925.0725.2925.291.00%2,265
Jan 24, 202524.9425.1224.9425.0425.040.47%4,574
Jan 23, 202524.8524.9424.7624.9224.92-0.15%4,895
Jan 22, 202525.0925.0924.9524.9624.96-0.96%4,477
Jan 21, 202525.1225.2125.1225.2025.200.86%1,358
Jan 17, 202525.0225.0824.9424.9924.990.26%6,287
Jan 16, 202524.7724.9324.7724.9324.930.42%1,303
Jan 15, 202524.8824.9724.8024.8224.821.00%5,749
Jan 14, 202524.3724.5724.3724.5724.570.90%13,251
Jan 13, 202524.0824.3624.0824.3624.360.16%2,961
Jan 10, 202524.4724.5024.2724.3224.32-1.95%5,899
Jan 8, 202524.6424.8424.6424.8024.80-0.53%41,045
Jan 7, 202525.3025.3024.8924.9324.93-0.79%2,724
Jan 6, 202525.4525.4525.1325.1325.13-0.90%20,694
Jan 3, 202525.2625.3825.2625.3625.360.60%2,920
Jan 2, 202525.4225.4225.1125.2125.21-0.14%4,080
Dec 31, 202425.1025.2525.1025.2425.240.80%5,640
Dec 30, 202425.0225.0524.8725.0425.04-0.40%5,627
Dec 27, 202425.1625.1625.1025.1425.14-0.54%1,790
Dec 26, 202425.2625.2825.2625.2825.280.51%1,319
Dec 24, 202425.0625.1525.0625.1525.150.43%1,307
Dec 23, 202425.1225.1224.8625.0425.04-0.08%5,164
Dec 20, 202424.8325.2224.6625.0625.06-0.60%9,344
Dec 19, 202425.5125.5125.2125.2124.87-0.55%6,061
Dec 18, 202426.3526.3925.3525.3525.01-4.12%4,652
Dec 17, 202426.4826.5026.4426.4426.08-0.27%1,227
Dec 16, 202426.4726.6126.4726.5126.15-0.15%5,937
Dec 13, 202426.4426.5526.3326.5526.190.45%11,893
Dec 12, 202426.4026.5026.4026.4326.07-0.09%1,690
Dec 11, 202426.5926.5926.4126.4526.09-0.32%8,763
Dec 10, 202426.7226.7526.5426.5426.18-1.15%2,306
Dec 9, 202426.7226.9326.7226.8526.480.37%3,584
Dec 6, 202426.8026.8026.6426.7526.39-0.41%17,475
Dec 5, 202426.6226.8626.6226.8626.490.15%399,710
Dec 4, 202426.8226.8426.7726.8226.460.16%15,180
Dec 3, 202426.9026.9026.7526.7826.41-0.09%957
Dec 2, 202426.9126.9126.7826.8026.44-1.09%6,738
Nov 29, 202427.2427.2727.0927.0926.730.09%1,849
Nov 27, 202427.1727.2027.0527.0726.700.40%2,872
Nov 26, 202426.7826.9826.7426.9626.590.44%8,615
Nov 25, 202426.6827.0026.5726.8426.480.85%3,480
Nov 22, 202426.6026.6726.5926.6226.250.44%3,526
Nov 21, 202426.3326.5726.3326.5026.140.84%5,263
Nov 20, 202426.2226.2826.2026.2825.92-0.11%1,783
Nov 19, 202426.0926.3126.0926.3125.950.58%2,103
Nov 18, 202426.0826.2126.0826.1625.800.32%5,546
Nov 15, 202426.0426.1226.0426.0725.72-0.05%957
Nov 14, 202426.2526.2526.0926.0925.73-0.70%1,711
Nov 13, 202426.3226.3426.2226.2725.91-0.18%2,692
Nov 12, 202426.5626.6326.3126.3225.96-1.21%24,163
Nov 11, 202426.8426.8826.6426.6426.28-0.27%7,465
Nov 8, 202426.5626.7126.5626.7126.350.27%1,819
Nov 7, 202426.3426.6426.3426.6426.280.60%7,425
Nov 6, 202426.5226.5226.2126.4826.120.24%4,301
Nov 5, 202426.3726.4226.3126.4226.060.86%5,627
Nov 4, 202426.1026.2626.1026.1925.830.66%19,219
Nov 1, 202426.0226.0226.0226.0225.66-0.76%409
Oct 31, 202426.2326.3426.2226.2225.86-1.30%1,632
Oct 30, 202426.5626.5626.5626.5626.200.34%355
Oct 29, 202426.4026.5026.3826.4726.11-0.38%4,027
Oct 28, 202426.5726.6026.4926.5726.210.80%4,325
Oct 25, 202426.7626.8626.3626.3626.00-1.26%4,378
Oct 24, 202426.6726.6926.6526.6926.330.49%6,505
Oct 23, 202426.5826.5826.5526.5626.20-0.49%1,425
Oct 22, 202426.7726.7726.6926.7026.33-0.21%2,975
Oct 21, 202427.1127.1126.6726.7526.39-1.27%4,070
Oct 18, 202427.0427.1227.0227.1026.730.58%1,129
Oct 17, 202427.0027.0026.9426.9426.57-0.26%973
Oct 16, 202426.9027.0426.8827.0126.640.91%1,689
Oct 15, 202426.5526.9426.5526.7726.400.99%1,454
Oct 14, 202426.4526.5126.4126.5126.140.20%6,275
Oct 11, 202426.4026.4626.4026.4526.090.59%767
Oct 10, 202426.4026.4026.2626.3025.94-0.41%1,187
Oct 9, 202426.3926.4426.3026.4026.040.27%1,237
Oct 8, 202426.4126.4126.3326.3325.97-0.22%1,713
Oct 7, 202426.3926.3926.3826.3926.03-0.68%1,249
Oct 4, 202426.5226.5726.5226.5726.210.23%825
Oct 3, 202426.4326.5126.4326.5126.150.15%8,986
Oct 2, 202426.8826.8826.4726.4726.11-1.97%22,786
Oct 1, 202427.1327.1527.0027.0026.63-0.76%6,998
Sep 30, 202427.1227.2127.1027.2126.840.13%1,866
Sep 27, 202427.2527.4227.1827.1826.80-0.35%2,789