Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
25.57
-0.05 (-0.21%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202525.5325.6325.5325.5725.57-0.21%929
Oct 27, 202525.8025.8025.5325.6225.620.32%1,565
Oct 24, 202525.7925.9925.5425.5425.540.13%6,932
Oct 23, 202525.4425.6725.4425.5125.510.07%2,906
Oct 22, 202525.5025.6225.3325.4925.490.62%785
Oct 21, 202525.6425.6425.3325.3325.33-2,730
Oct 20, 202525.5325.5525.2725.3325.330.90%4,588
Oct 17, 202525.1325.1325.1025.1025.10-0.11%1,806
Oct 16, 202525.0425.2625.0425.1325.13-0.12%2,192
Oct 15, 202525.0225.3425.0225.1625.160.28%19,005
Oct 14, 202525.0125.1024.7925.0925.090.78%145,359
Oct 13, 202524.7924.9324.7224.9024.900.20%4,375
Oct 10, 202525.1525.1524.8524.8524.85-0.74%1,293
Oct 9, 202525.1925.2525.0125.0325.03-0.68%5,923
Oct 8, 202525.2225.4125.1525.2025.20-0.43%2,801
Oct 7, 202525.2725.3625.1825.3125.31-0.69%2,238
Oct 6, 202525.7225.7225.4525.4925.49-1.20%5,500
Oct 3, 202525.9226.0225.8025.8025.800.06%2,005
Oct 2, 202525.7725.8425.5725.7825.78-0.95%1,781
Oct 1, 202526.1026.1025.9526.0326.030.80%1,061
Sep 30, 202525.6425.9125.6025.8225.820.74%2,007
Sep 29, 202525.8925.8925.4925.6325.63-0.07%6,305
Sep 26, 202525.6625.7525.5925.6525.650.60%2,299
Sep 25, 202525.5525.5525.4125.5025.50-0.61%20,149
Sep 24, 202525.8725.8725.6125.6625.66-0.37%1,634
Sep 23, 202525.5425.7825.5025.7525.750.29%2,739
Sep 22, 202525.7425.7425.6825.6825.68-0.30%930
Sep 19, 202525.7125.8825.7025.7525.75-0.36%4,613
Sep 18, 202526.0126.0125.7125.8425.84-1.32%5,087
Sep 17, 202526.3226.5326.1926.1925.80-0.18%4,937
Sep 16, 202526.3526.3526.2326.2425.85-0.43%8,158
Sep 15, 202526.4626.5226.2626.3525.96-0.09%1,997
Sep 12, 202526.3526.5126.3526.3825.980.23%857
Sep 11, 202526.3526.3526.1826.3225.920.90%9,144
Sep 10, 202526.3126.3126.0826.0825.69-0.25%1,480
Sep 9, 202526.2926.2926.0826.1525.76-0.24%1,266
Sep 8, 202526.2126.2126.2126.2125.82-0.24%282
Sep 5, 202526.2826.4226.2526.2725.881.16%1,804
Sep 4, 202526.0326.3225.9025.9725.580.29%17,599
Sep 3, 202525.8625.9225.8025.8925.510.34%717
Sep 2, 202526.1726.1725.8125.8125.42-1.38%1,116
Aug 29, 202526.0126.2425.9626.1725.780.39%19,269
Aug 28, 202526.0226.1225.9526.0725.680.15%2,745
Aug 27, 202525.7326.1625.7326.0325.640.73%228,556
Aug 26, 202525.9325.9325.7425.8425.45-0.36%1,698
Aug 25, 202525.9425.9425.8025.9325.54-0.12%1,058
Aug 22, 202525.6726.0025.6725.9625.571.41%6,068
Aug 21, 202525.6425.6425.4725.6025.22-0.14%3,360
Aug 20, 202525.7525.7525.5525.6425.250.58%1,547
Aug 19, 202525.1825.4925.1825.4925.110.91%867