Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
23.98
+0.03 (0.13%)
At close: Mar 28, 2025, 3:59 PM
24.44
+0.46 (1.91%)
After-hours: Mar 28, 2025, 8:00 PM EDT

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.9624.0723.9023.9823.980.13%2,324
Mar 27, 202524.1924.1923.9123.9523.95-0.11%1,041
Mar 26, 202524.1224.1223.9523.9823.980.33%717
Mar 25, 202524.0024.0623.8823.9023.900.19%2,021
Mar 24, 202523.6323.9023.6323.8523.851.10%1,634
Mar 21, 202523.7723.7823.5623.5923.59-1.30%50,667
Mar 20, 202524.0024.0723.9023.9023.90-2.29%1,154
Mar 19, 202524.8124.8124.4624.4623.85-2.14%392,975
Mar 18, 202525.0225.1124.9825.0024.37-0.59%1,888
Mar 17, 202525.0225.1625.0225.1424.511.35%1,939
Mar 14, 202524.5824.8124.5824.8124.191.74%7,116
Mar 13, 202524.7424.7424.3924.3923.77-0.95%708
Mar 12, 202524.5324.6924.5124.6224.000.17%6,197
Mar 11, 202524.6724.7024.3924.5823.96-0.58%8,798
Mar 10, 202524.8525.0224.6524.7224.10-0.99%5,557
Mar 7, 202524.7625.0024.7624.9724.341.08%5,168
Mar 6, 202524.6724.8024.6324.7024.08-1.19%3,854
Mar 5, 202524.7925.0024.7425.0024.370.71%3,512
Mar 4, 202524.9024.9724.7424.8224.19-0.30%5,905
Mar 3, 202524.9625.1424.8024.8924.27-0.44%24,324
Feb 28, 202524.9025.0024.8525.0024.370.54%9,900
Feb 27, 202525.0425.0524.8724.8724.24-5,923
Feb 26, 202524.8025.0124.8024.8724.240.02%44,582
Feb 25, 202524.8924.9224.8424.8624.240.63%3,444
Feb 24, 202524.8224.8224.7124.7124.090.22%2,261
Feb 21, 202524.7924.8024.5524.6524.03-1.03%7,118
Feb 20, 202524.8425.0024.8424.9124.280.03%6,197
Feb 19, 202524.8624.9224.8624.9024.28-0.27%446
Feb 18, 202524.8224.9924.8224.9724.340.60%2,420
Feb 14, 202525.0025.0024.8224.8224.20-1.32%4,604
Feb 13, 202524.8025.1724.8025.1524.521.26%4,150
Feb 12, 202524.6424.8824.6424.8424.22-0.28%2,683
Feb 11, 202524.7224.9324.7224.9124.280.21%3,199
Feb 10, 202524.8524.9124.8324.8624.23-0.57%6,675
Feb 7, 202524.9825.1924.8825.0024.37-0.60%8,715
Feb 6, 202525.1725.2525.0725.1524.520.46%4,777
Feb 5, 202524.9225.1024.8825.0424.410.18%30,115
Feb 4, 202524.9325.0124.9324.9924.360.30%1,556
Feb 3, 202524.8324.9524.6624.9224.29-0.62%3,750
Jan 31, 202525.2225.2724.9825.0724.44-0.17%9,985
Jan 30, 202524.7825.2224.7825.1124.481.48%1,490
Jan 29, 202525.0025.0024.7524.7524.12-1.59%2,212
Jan 28, 202525.2025.2925.0825.1524.51-0.57%6,742
Jan 27, 202525.0725.2925.0725.2924.651.00%2,265
Jan 24, 202524.9425.1224.9425.0424.410.47%4,574
Jan 23, 202524.8524.9424.7624.9224.30-0.15%4,895
Jan 22, 202525.0925.0924.9524.9624.33-0.96%4,477
Jan 21, 202525.1225.2125.1225.2024.570.86%1,358
Jan 17, 202525.0225.0824.9424.9924.360.26%6,287
Jan 16, 202524.7724.9324.7724.9324.300.42%1,303