Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
26.51
-0.10 (-0.38%)
Feb 27, 2026, 4:00 PM EST - Market closed

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.3626.6226.3626.5126.51-0.38%3,145
Feb 26, 202626.3226.6126.3226.6126.610.93%926
Feb 25, 202626.1626.4626.1626.3726.370.04%9,111
Feb 24, 202626.3026.3826.2326.3626.36-0.02%17,246
Feb 23, 202626.4026.4426.1726.3626.360.32%5,773
Feb 20, 202626.2326.2826.2326.2826.270.40%518
Feb 19, 202626.1026.2826.0926.1726.17-0.23%16,214
Feb 18, 202626.3226.4026.2126.2326.23-0.78%2,676
Feb 17, 202625.7526.4425.7526.4426.440.82%1,586
Feb 13, 202626.0226.3026.0226.2226.221.13%5,647
Feb 12, 202626.0126.0625.8525.9325.93-0.65%4,114
Feb 11, 202626.1826.1826.1026.1026.100.03%611
Feb 10, 202626.0026.1925.9826.0926.090.78%3,808
Feb 9, 202625.7325.9725.7325.8925.89-0.15%1,107
Feb 6, 202625.8725.9325.7425.9325.931.09%10,015
Feb 5, 202625.6525.6525.4325.6525.65-0.11%1,396
Feb 4, 202625.5025.7925.5025.6825.680.96%6,396
Feb 3, 202625.1925.4425.1925.4425.430.29%532
Feb 2, 202626.0026.0025.2625.3625.36-0.23%20,119
Jan 30, 202625.1225.4725.1225.4225.42-0.08%9,780
Jan 29, 202625.3025.4425.2525.4425.440.93%32,466
Jan 28, 202625.3625.3625.2125.2125.20-0.90%1,494
Jan 27, 202625.3225.4625.3225.4425.440.12%5,302
Jan 26, 202625.4725.4825.3925.4125.41-0.22%6,100
Jan 23, 202625.1825.4625.1225.4625.460.79%108,389
Jan 22, 202625.3725.3725.2425.2625.260.12%1,605
Jan 21, 202625.3425.3425.1925.2325.230.02%683
Jan 20, 202625.4725.4725.1525.2325.23-0.73%21,997
Jan 16, 202625.4325.4325.3325.4125.410.68%941
Jan 15, 202625.1425.2425.1425.2425.240.89%392
Jan 14, 202624.8825.0224.8825.0225.020.51%654
Jan 13, 202625.0325.0324.8824.8924.89-0.44%2,408
Jan 12, 202624.9125.0024.9125.0025.000.06%1,616
Jan 9, 202625.0025.0824.9924.9924.99-0.16%2,521
Jan 8, 202624.8425.1124.8425.0325.030.93%2,500
Jan 7, 202624.8824.9324.6024.8024.800.24%24,609
Jan 6, 202624.7324.7424.5524.7424.730.71%5,062
Jan 5, 202624.6824.6824.3924.5624.560.24%20,618
Jan 2, 202624.5624.5624.2824.5024.500.18%4,352
Dec 31, 202524.3424.5624.3424.4624.46-0.18%5,083
Dec 30, 202524.3624.5724.3624.5024.500.41%3,168
Dec 29, 202524.6424.6424.3424.4024.40-0.20%2,567
Dec 26, 202524.6024.6024.4524.4524.450.18%988
Dec 24, 202524.3024.4124.2924.4124.410.34%1,258
Dec 23, 202524.3324.3924.3224.3224.32-0.32%3,262
Dec 22, 202524.2924.7524.2924.4024.40-0.29%5,557
Dec 19, 202524.7024.7024.4124.4724.47-0.22%7,244
Dec 18, 202524.3624.8724.3624.5224.52-2.80%1,605
Dec 17, 202525.3325.4525.1225.2324.550.36%4,425
Dec 16, 202525.9025.9025.0925.1424.46-0.07%8,431
Dec 15, 202525.0425.2425.0425.1624.480.50%895
Dec 12, 202524.9825.1424.9825.0324.360.34%2,259
Dec 11, 202525.1425.1424.9324.9524.27-0.26%5,483
Dec 10, 202524.9725.0324.7825.0124.340.67%3,247
Dec 9, 202525.1225.1224.8524.8524.18-0.24%2,763
Dec 8, 202524.9025.0024.8024.9124.23-0.92%4,443
Dec 5, 202525.1025.2425.1025.1424.46-0.48%957
Dec 4, 202525.3925.4425.2225.2624.58-0.17%4,774
Dec 3, 202525.4925.4925.3025.3024.62-0.32%173
Dec 2, 202525.4025.4525.1925.3924.700.34%2,824
Dec 1, 202525.5825.5825.2925.3024.62-0.70%2,833
Nov 28, 202525.5525.5525.4825.4824.790.18%174
Nov 26, 202525.5025.7025.4325.4324.740.11%102,923
Nov 25, 202525.4725.5825.4025.4024.720.52%4,640
Nov 24, 202525.2925.3025.2025.2724.590.40%1,545
Nov 21, 202525.1025.3024.7925.1724.490.99%10,937
Nov 20, 202524.9224.9224.9224.9224.25-0.31%25,816
Nov 19, 202525.2025.2025.0025.0024.32-0.62%6,226
Nov 18, 202525.1225.1625.1225.1624.480.10%1,657
Nov 17, 202525.3125.3125.1325.1324.45-0.31%4,298
Nov 14, 202525.2825.2825.2125.2124.52-0.41%708
Nov 13, 202525.5025.5625.3125.3124.63-0.99%1,074
Nov 12, 202525.6725.6725.5025.5624.870.29%469
Nov 11, 202525.5025.7425.4325.4924.800.24%7,468
Nov 10, 202525.8025.8025.3025.4324.74-0.12%15,394
Nov 7, 202525.4725.5225.2425.4624.771.07%5,681
Nov 6, 202525.4225.4225.1625.1924.51-5,366
Nov 5, 202525.3325.3325.0925.1924.510.76%3,263
Nov 4, 202525.1325.2425.0025.0024.32-0.79%2,749
Nov 3, 202525.1425.2925.0025.2024.52-0.06%6,242
Oct 31, 202525.1325.2125.1325.2124.530.43%1,116
Oct 30, 202525.1225.1225.1125.1124.430.01%200
Oct 29, 202525.2825.4925.1025.1024.42-1.81%2,871
Oct 28, 202525.5325.6325.5325.5724.87-0.21%929
Oct 27, 202525.8025.8025.5325.6224.930.32%1,565
Oct 24, 202525.7925.9925.5425.5424.850.13%6,932
Oct 23, 202525.4425.6725.4425.5124.820.07%2,906
Oct 22, 202525.5025.6225.3325.4924.800.62%785
Oct 21, 202525.6425.6425.3325.3324.65-2,730
Oct 20, 202525.5325.5525.2725.3324.650.90%4,588
Oct 17, 202525.1325.1325.1025.1024.43-0.11%1,806
Oct 16, 202525.0425.2625.0425.1324.45-0.12%2,192
Oct 15, 202525.0225.3425.0225.1624.480.28%19,005
Oct 14, 202525.0125.1024.7925.0924.410.78%145,359
Oct 13, 202524.7924.9324.7224.9024.220.20%4,375
Oct 10, 202525.1525.1524.8524.8524.17-0.74%1,293
Oct 9, 202525.1925.2525.0125.0324.35-0.68%5,923
Oct 8, 202525.2225.4125.1525.2024.52-0.43%2,801
Oct 7, 202525.2725.3625.1825.3124.63-0.69%2,238
Oct 6, 202525.7225.7225.4525.4924.80-1.20%5,500