Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
25.14
-0.12 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
25.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1025.2425.1025.1425.14-0.48%957
Dec 4, 202525.3925.4425.2225.2625.26-0.17%4,774
Dec 3, 202525.4925.4925.3025.3025.30-0.32%173
Dec 2, 202525.4025.4525.1925.3925.390.34%2,824
Dec 1, 202525.5825.5825.2925.3025.30-0.70%2,833
Nov 28, 202525.5525.5525.4825.4825.480.18%174
Nov 26, 202525.5025.7025.4325.4325.430.11%102,923
Nov 25, 202525.4725.5825.4025.4025.400.52%4,640
Nov 24, 202525.2925.3025.2025.2725.270.40%1,545
Nov 21, 202525.1025.3024.7925.1725.170.99%10,937
Nov 20, 202524.9224.9224.9224.9224.92-0.31%25,816
Nov 19, 202525.2025.2025.0025.0025.00-0.62%6,226
Nov 18, 202525.1225.1625.1225.1625.160.10%1,657
Nov 17, 202525.3125.3125.1325.1325.13-0.31%4,298
Nov 14, 202525.2825.2825.2125.2125.21-0.41%708
Nov 13, 202525.5025.5625.3125.3125.31-0.99%1,074
Nov 12, 202525.6725.6725.5025.5625.560.29%469
Nov 11, 202525.5025.7425.4325.4925.490.24%7,468
Nov 10, 202525.8025.8025.3025.4325.43-0.12%15,394
Nov 7, 202525.4725.5225.2425.4625.461.07%5,681
Nov 6, 202525.4225.4225.1625.1925.19-5,366
Nov 5, 202525.3325.3325.0925.1925.190.76%3,263
Nov 4, 202525.1325.2425.0025.0025.00-0.79%2,749
Nov 3, 202525.1425.2925.0025.2025.20-0.06%6,242
Oct 31, 202525.1325.2125.1325.2125.210.43%1,116
Oct 30, 202525.1225.1225.1125.1125.110.01%200
Oct 29, 202525.2825.4925.1025.1025.10-1.81%2,871
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, 202525.4425.6725.4425.5125.500.07%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, 202526.2926.2926.0826.1525.75-0.24%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, 202526.0126.2425.9626.1725.770.39%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
Aug 18, 202525.4425.4425.2325.2624.88-0.38%744
Aug 15, 202525.0925.3925.0925.3624.980.25%2,176
Aug 14, 202525.5325.5325.2025.2924.91-0.97%588
Aug 13, 202525.2825.5425.2825.5425.161.06%1,147
Aug 12, 202525.1025.2725.1025.2724.890.79%1,909
Aug 11, 202525.0125.1224.9725.0724.70-0.27%3,231
Aug 8, 202525.1525.2625.0925.1424.76-0.23%3,483
Aug 7, 202525.2525.2625.0425.2024.820.04%2,341
Aug 6, 202525.2825.2825.1425.1924.810.23%252
Aug 5, 202525.1025.1524.9225.1324.760.71%3,435
Aug 4, 202524.9625.0424.8224.9524.581.10%4,301
Aug 1, 202524.7524.7524.4124.6824.31-0.57%18,210
Jul 31, 202524.8924.9124.7524.8224.45-0.40%3,418
Jul 30, 202525.1725.3224.9224.9224.55-1.28%2,975
Jul 29, 202524.9925.2524.9725.2524.871.06%12,322
Jul 28, 202525.4325.4324.9624.9824.61-1.09%2,357
Jul 25, 202525.2025.3925.0925.2624.88-0.17%9,139
Jul 24, 202525.2525.4225.2525.3024.92-0.17%3,954
Jul 23, 202525.4025.4025.2725.3424.96-0.01%3,595
Jul 22, 202525.1325.3925.1225.3424.961.21%4,969
Jul 21, 202524.7525.1124.7525.0424.660.45%1,655
Jul 18, 202524.8324.9324.8324.9324.55-0.18%493
Jul 17, 202525.0025.0124.8824.9724.60-0.20%1,884