Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
26.06
+0.21 (0.81%)
Jun 5, 2026, 4:00 PM EDT - Market closed
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.93 | 26.21 | 25.91 | 26.06 | 26.06 | 0.80% | 7,504 |
| Jun 4, 2026 | 26.00 | 26.04 | 25.73 | 25.85 | 25.85 | 0.82% | 805 |
| Jun 3, 2026 | 25.86 | 25.86 | 25.64 | 25.64 | 25.64 | -0.93% | 3,740 |
| Jun 2, 2026 | 25.51 | 25.90 | 25.36 | 25.88 | 25.88 | 0.50% | 2,939 |
| Jun 1, 2026 | 25.83 | 25.83 | 25.76 | 25.76 | 25.75 | -1.18% | 1,059 |
| May 29, 2026 | 26.07 | 26.14 | 26.06 | 26.06 | 26.06 | -0.53% | 12,232 |
| May 28, 2026 | 26.18 | 26.23 | 26.17 | 26.20 | 26.20 | -0.33% | 15,085 |
| May 27, 2026 | 26.21 | 26.37 | 26.21 | 26.29 | 26.29 | 0.22% | 2,520 |
| May 26, 2026 | 25.81 | 26.23 | 25.81 | 26.23 | 26.23 | 0.68% | 1,142 |
| May 22, 2026 | 26.01 | 26.05 | 25.91 | 26.05 | 26.05 | 0.34% | 3,341 |
| May 21, 2026 | 25.93 | 26.00 | 25.88 | 25.97 | 25.97 | -0.40% | 1,155 |
| May 20, 2026 | 25.73 | 26.07 | 25.73 | 26.07 | 26.07 | 1.30% | 5,402 |
| May 19, 2026 | 25.75 | 25.93 | 25.73 | 25.74 | 25.74 | -0.69% | 3,542 |
| May 18, 2026 | 25.70 | 26.06 | 25.64 | 25.92 | 25.92 | 1.03% | 31,233 |
| May 15, 2026 | 25.71 | 25.76 | 25.65 | 25.65 | 25.65 | -1.30% | 1,505 |
| May 14, 2026 | 26.07 | 26.07 | 25.99 | 25.99 | 25.99 | 0.10% | 535 |
| May 13, 2026 | 25.88 | 25.96 | 25.88 | 25.96 | 25.96 | -0.61% | 1,948 |
| May 12, 2026 | 26.13 | 26.14 | 25.93 | 26.12 | 26.12 | -0.13% | 3,636 |
| May 11, 2026 | 26.18 | 26.22 | 26.12 | 26.15 | 26.15 | -0.22% | 1,522 |
| May 8, 2026 | 26.41 | 26.41 | 26.07 | 26.21 | 26.21 | -0.61% | 53,139 |
| May 7, 2026 | 26.45 | 26.45 | 26.09 | 26.37 | 26.37 | 0.76% | 5,649 |
| May 6, 2026 | 25.93 | 26.44 | 25.90 | 26.17 | 26.17 | 1.24% | 9,113 |
| May 5, 2026 | 25.04 | 25.85 | 25.04 | 25.85 | 25.85 | 0.92% | 824 |
| May 4, 2026 | 25.87 | 25.89 | 25.61 | 25.61 | 25.61 | -0.97% | 2,099 |
| May 1, 2026 | 25.83 | 25.90 | 25.28 | 25.87 | 25.87 | 0.22% | 809,789 |
| Apr 30, 2026 | 25.40 | 25.88 | 25.40 | 25.81 | 25.81 | 1.28% | 787 |
| Apr 29, 2026 | 25.78 | 25.78 | 25.48 | 25.48 | 25.48 | -1.51% | 703 |
| Apr 28, 2026 | 25.76 | 25.90 | 25.70 | 25.87 | 25.87 | -0.06% | 2,044 |
| Apr 27, 2026 | 25.32 | 25.90 | 24.50 | 25.89 | 25.89 | 0.35% | 6,839 |
| Apr 24, 2026 | 25.81 | 25.86 | 25.68 | 25.80 | 25.80 | 0.63% | 5,178 |
| Apr 23, 2026 | 25.56 | 25.74 | 24.90 | 25.63 | 25.63 | 0.23% | 31,784 |
| Apr 22, 2026 | 25.59 | 25.59 | 25.52 | 25.58 | 25.58 | -0.72% | 797 |
| Apr 21, 2026 | 25.96 | 26.02 | 25.67 | 25.76 | 25.76 | -1.22% | 1,951 |
| Apr 20, 2026 | 25.16 | 26.15 | 25.16 | 26.08 | 26.08 | 0.34% | 8,066 |
| Apr 17, 2026 | 25.54 | 26.05 | 25.54 | 25.99 | 25.99 | 1.65% | 3,428 |
| Apr 16, 2026 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 0.44% | 1,235 |
| Apr 15, 2026 | 25.26 | 25.48 | 25.20 | 25.46 | 25.46 | 0.45% | 11,795 |
| Apr 14, 2026 | 25.12 | 25.34 | 25.02 | 25.34 | 25.34 | 0.70% | 4,889 |
| Apr 13, 2026 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | -0.14% | 1,386 |
| Apr 10, 2026 | 25.19 | 25.20 | 25.07 | 25.20 | 25.20 | 0.48% | 12,602 |
| Apr 9, 2026 | 24.83 | 25.08 | 24.83 | 25.08 | 25.08 | 0.53% | 1,752 |
| Apr 8, 2026 | 24.86 | 25.08 | 24.80 | 24.95 | 24.95 | 2.25% | 2,457 |
| Apr 7, 2026 | 24.17 | 24.42 | 24.17 | 24.40 | 24.40 | 0.21% | 2,727 |
| Apr 6, 2026 | 24.53 | 24.54 | 24.23 | 24.35 | 24.35 | 0.30% | 6,577 |
| Apr 2, 2026 | 23.84 | 24.28 | 23.84 | 24.28 | 24.28 | 1.02% | 3,012 |
| Apr 1, 2026 | 24.01 | 24.15 | 24.00 | 24.03 | 24.03 | 0.23% | 5,157 |
| Mar 31, 2026 | 23.74 | 24.05 | 23.68 | 23.98 | 23.97 | 1.25% | 5,371 |
| Mar 30, 2026 | 23.56 | 23.72 | 23.44 | 23.68 | 23.68 | -0.15% | 9,487 |
| Mar 27, 2026 | 23.85 | 23.86 | 23.62 | 23.71 | 23.71 | -1.24% | 7,184 |
| Mar 26, 2026 | 24.22 | 24.22 | 24.01 | 24.01 | 24.01 | -1.41% | 1,228 |