Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
24.89
-0.05 (-0.20%)
Oct 12, 2026, 4:00 PM EDT - Market closed
BLDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 24.84 | 24.94 | 24.84 | 24.89 | 24.89 | -0.20% | 834 |
| 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 |
| Aug 20, 2026 | 27.08 | 27.21 | 26.97 | 27.08 | 26.66 | 0.50% | 2,109 |
| Aug 19, 2026 | 27.00 | 27.07 | 26.94 | 26.94 | 26.53 | 0.69% | 3,852 |
| Aug 18, 2026 | 26.78 | 26.87 | 26.67 | 26.76 | 26.34 | -0.22% | 1,613 |
| Aug 17, 2026 | 27.56 | 27.56 | 26.79 | 26.81 | 26.40 | -0.45% | 745 |
| Aug 14, 2026 | 27.06 | 27.06 | 26.94 | 26.94 | 26.52 | 0.04% | 251 |
| Aug 13, 2026 | 26.82 | 27.02 | 26.82 | 26.93 | 26.51 | 0.47% | 2,771 |
| Aug 12, 2026 | 26.75 | 26.80 | 26.67 | 26.80 | 26.39 | 0.47% | 1,907 |
| Aug 11, 2026 | 26.70 | 26.82 | 26.65 | 26.68 | 26.27 | -0.17% | 5,562 |
| Aug 10, 2026 | 27.35 | 27.35 | 26.72 | 26.72 | 26.31 | -1.49% | 1,731 |
| Aug 7, 2026 | 26.50 | 27.34 | 26.50 | 27.13 | 26.71 | 0.75% | 6,121 |
| Aug 6, 2026 | 27.08 | 27.13 | 26.86 | 26.92 | 26.51 | -1.61% | 621,136 |
| Aug 5, 2026 | 27.21 | 27.37 | 27.21 | 27.37 | 26.95 | -0.60% | 3,797 |
| Aug 4, 2026 | 27.35 | 27.53 | 27.35 | 27.53 | 27.11 | -0.50% | 926 |
| Aug 3, 2026 | 27.52 | 27.67 | 27.52 | 27.67 | 27.25 | 0.63% | 2,069 |