Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
25.16
-0.11 (-0.43%)
Oct 30, 2026, 4:00 PM EST - Market closed
BLDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | -0.43% | 317 |
| Oct 29, 2026 | 25.05 | 25.27 | 25.01 | 25.27 | 25.27 | 1.18% | 9,093 |
| Oct 28, 2026 | 25.09 | 25.09 | 24.87 | 24.98 | 24.98 | -0.23% | 4,403 |
| Oct 27, 2026 | 25.23 | 25.23 | 25.03 | 25.03 | 25.03 | -0.33% | 1,171 |
| Oct 26, 2026 | 24.73 | 25.12 | 24.32 | 25.12 | 25.12 | 0.18% | 1,600 |
| Oct 23, 2026 | 25.09 | 25.09 | 24.94 | 25.07 | 25.07 | -0.20% | 2,700 |
| Oct 22, 2026 | 25.00 | 25.12 | 25.00 | 25.12 | 25.12 | 0.99% | 3,217 |
| Oct 21, 2026 | 24.97 | 24.97 | 24.87 | 24.87 | 24.87 | -0.35% | 1,248 |
| Oct 20, 2026 | 24.81 | 24.96 | 24.81 | 24.96 | 24.96 | 1.22% | 492 |
| Oct 19, 2026 | 24.77 | 24.77 | 24.66 | 24.66 | 24.66 | -1.10% | 418 |
| Oct 16, 2026 | 24.99 | 24.99 | 24.94 | 24.94 | 24.94 | -0.34% | 783 |
| Oct 15, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.39% | 307 |
| Oct 14, 2026 | 24.83 | 24.84 | 24.68 | 24.68 | 24.68 | -1.05% | 901 |
| Oct 13, 2026 | 24.80 | 24.94 | 24.80 | 24.94 | 24.94 | 0.20% | 896 |
| Oct 12, 2026 | 24.84 | 24.94 | 24.84 | 24.89 | 24.89 | -0.20% | 833 |
| Oct 9, 2026 | 24.84 | 24.94 | 24.84 | 24.94 | 24.94 | 0.42% | 429 |
| Oct 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.40% | 1,425 |
| Oct 7, 2026 | 24.81 | 24.85 | 24.62 | 24.74 | 24.74 | -0.40% | 6,431 |
| Oct 6, 2026 | 24.72 | 24.94 | 24.72 | 24.84 | 24.84 | -0.44% | 1,295 |
| Oct 5, 2026 | 24.91 | 24.95 | 24.89 | 24.95 | 24.95 | -0.42% | 2,819 |
| Oct 2, 2026 | 25.01 | 25.14 | 25.01 | 25.05 | 25.05 | 0.69% | 11,779 |
| Oct 1, 2026 | 25.09 | 25.33 | 24.87 | 24.88 | 24.88 | -0.94% | 7,339 |
| Sep 30, 2026 | 25.09 | 25.14 | 25.09 | 25.12 | 25.12 | -0.22% | 1,298 |
| Sep 29, 2026 | 25.22 | 25.22 | 25.10 | 25.17 | 25.17 | -0.06% | 2,483 |
| Sep 28, 2026 | 25.20 | 25.28 | 25.09 | 25.19 | 25.19 | -0.66% | 3,146 |
| Sep 25, 2026 | 25.45 | 25.45 | 25.17 | 25.36 | 25.36 | 0.33% | 5,741 |
| Sep 24, 2026 | 25.22 | 25.37 | 25.22 | 25.27 | 25.27 | -0.44% | 967 |
| Sep 23, 2026 | 25.45 | 25.55 | 25.38 | 25.38 | 25.38 | -1.37% | 1,242 |
| Sep 22, 2026 | 25.62 | 25.74 | 25.56 | 25.74 | 25.74 | 0.84% | 23,286 |
| Sep 21, 2026 | 25.64 | 25.71 | 25.36 | 25.52 | 25.52 | 0.28% | 9,531 |
| Sep 18, 2026 | 25.45 | 25.50 | 25.45 | 25.45 | 25.45 | -0.86% | 4,971 |
| Sep 17, 2026 | 26.17 | 26.27 | 25.95 | 26.07 | 25.67 | 0.41% | 5,503 |
| Sep 16, 2026 | 26.27 | 26.31 | 25.97 | 25.97 | 25.57 | -1.35% | 2,266 |
| Sep 15, 2026 | 26.31 | 26.38 | 26.31 | 26.32 | 25.92 | -0.42% | 1,231 |
| Sep 14, 2026 | 26.32 | 26.52 | 26.32 | 26.43 | 26.02 | -0.30% | 2,980 |
| Sep 11, 2026 | 26.58 | 26.63 | 26.51 | 26.51 | 26.10 | 0.15% | 7,651 |
| Sep 10, 2026 | 26.66 | 26.70 | 26.42 | 26.47 | 26.06 | -0.86% | 5,170 |
| Sep 9, 2026 | 26.71 | 26.74 | 26.67 | 26.70 | 26.29 | -0.50% | 6,364 |
| Sep 8, 2026 | 26.67 | 26.89 | 26.67 | 26.84 | 26.42 | -0.07% | 1,363 |
| Sep 4, 2026 | 26.95 | 26.95 | 26.77 | 26.86 | 26.44 | -0.11% | 2,248 |
| Sep 3, 2026 | 26.83 | 27.00 | 26.67 | 26.89 | 26.47 | 0.38% | 64,998 |
| Sep 2, 2026 | 26.91 | 26.91 | 26.68 | 26.78 | 26.37 | 0.14% | 7,342 |
| Sep 1, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.33 | -0.25% | 246 |
| Aug 31, 2026 | 26.67 | 26.88 | 26.67 | 26.81 | 26.40 | -0.57% | 995 |
| Aug 28, 2026 | 26.99 | 27.11 | 26.97 | 26.97 | 26.55 | -0.06% | 2,307 |
| Aug 27, 2026 | 27.15 | 27.20 | 26.97 | 26.98 | 26.57 | -0.42% | 16,666 |
| Aug 26, 2026 | 27.13 | 27.13 | 27.09 | 27.09 | 26.68 | -0.62% | 1,260 |
| Aug 25, 2026 | 27.24 | 27.30 | 27.24 | 27.26 | 26.84 | 0.22% | 7,754 |
| Aug 24, 2026 | 27.13 | 27.20 | 27.13 | 27.20 | 26.78 | 0.48% | 354 |
| Aug 21, 2026 | 27.16 | 27.16 | 26.93 | 27.07 | 26.65 | -0.02% | 2,022 |