Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
25.87
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7625.9025.7025.85--0.14%1,636
Apr 27, 202625.3225.9024.5025.8925.890.35%6,839
Apr 24, 202625.8125.8625.6825.8025.800.63%5,178
Apr 23, 202625.5625.7424.9025.6325.630.23%31,784
Apr 22, 202625.5925.5925.5225.5825.58-0.72%797
Apr 21, 202625.9626.0225.6725.7625.76-1.22%1,951
Apr 20, 202625.1626.1525.1626.0826.080.34%8,066
Apr 17, 202625.5426.0525.5425.9925.991.65%3,428
Apr 16, 202625.5125.5725.5125.5725.570.45%1,235
Apr 15, 202625.2625.4825.2025.4625.460.45%11,795
Apr 14, 202625.1225.3425.0225.3425.340.70%4,889
Apr 13, 202625.0625.1625.0625.1625.16-0.14%1,386
Apr 10, 202625.1925.2025.0725.2025.200.48%12,602
Apr 9, 202624.8325.0824.8325.0825.080.53%1,752
Apr 8, 202624.8625.0824.8024.9524.952.25%2,457
Apr 7, 202624.1724.4224.1724.4024.400.21%2,727
Apr 6, 202624.5324.5424.2324.3524.350.30%6,577
Apr 2, 202623.8424.2823.8424.2824.281.02%3,012
Apr 1, 202624.0124.1524.0024.0324.030.23%5,157
Mar 31, 202623.7424.0523.6823.9823.971.25%5,371
Mar 30, 202623.5623.7223.4423.6823.68-0.15%9,487
Mar 27, 202623.8523.8623.6223.7123.71-1.24%7,184
Mar 26, 202624.2224.2224.0124.0124.01-1.41%1,228
Mar 25, 202624.3724.5224.2824.3624.360.46%3,152
Mar 24, 202624.1624.5024.1624.2424.24-0.92%4,997
Mar 23, 202623.7524.7423.7524.4724.470.76%6,917
Mar 20, 202624.6224.6524.2824.2824.28-3.21%10,084
Mar 19, 202625.3025.3025.0325.0924.83-0.94%6,964
Mar 18, 202625.6025.6025.3325.3325.07-1.06%737
Mar 17, 202624.7125.6024.7125.6025.331.07%1,932
Mar 16, 202625.0025.5025.0025.3325.070.64%1,279
Mar 13, 202625.3425.3425.1725.1724.91-0.56%3,588
Mar 12, 202625.2825.3925.2225.3125.05-0.42%3,616
Mar 11, 202625.3925.5525.3425.4225.16-1.08%3,661
Mar 10, 202625.7225.7925.5925.7025.430.32%1,903
Mar 9, 202625.1125.6225.1025.6225.350.06%6,552
Mar 6, 202625.7325.9025.5225.6025.33-0.87%7,584
Mar 5, 202625.7425.9725.7425.8325.56-0.86%1,352
Mar 4, 202625.8626.0525.8126.0525.780.28%3,049
Mar 3, 202625.6626.0525.5025.9825.71-1.10%9,938
Mar 2, 202626.0426.2726.0426.2725.99-0.92%2,775
Feb 27, 202626.3626.6226.3626.5126.24-0.38%3,145
Feb 26, 202626.3226.6126.3226.6126.330.93%926
Feb 25, 202626.1626.4626.1626.3726.090.04%9,111
Feb 24, 202626.3026.3826.2326.3626.08-0.02%17,246
Feb 23, 202626.4026.4426.1726.3626.090.32%5,773
Feb 20, 202626.2326.2826.2326.2826.000.40%518
Feb 19, 202626.1026.2826.0926.1725.90-0.23%16,214
Feb 18, 202626.3226.4026.2126.2325.96-0.78%2,676
Feb 17, 202625.7526.4425.7526.4426.160.82%1,586
Feb 13, 202626.0226.3026.0226.2225.951.13%5,647
Feb 12, 202626.0126.0625.8525.9325.66-0.65%4,114
Feb 11, 202626.1826.1826.1026.1025.830.03%611
Feb 10, 202626.0026.1925.9826.0925.820.78%3,808
Feb 9, 202625.7325.9725.7325.8925.62-0.15%1,107
Feb 6, 202625.8725.9325.7425.9325.661.09%10,015
Feb 5, 202625.6525.6525.4325.6525.38-0.11%1,396
Feb 4, 202625.5025.7925.5025.6825.410.96%6,396
Feb 3, 202625.1925.4425.1925.4425.170.29%532
Feb 2, 202626.0026.0025.2625.3625.10-0.23%20,119
Jan 30, 202625.1225.4725.1225.4225.16-0.08%9,780
Jan 29, 202625.3025.4425.2525.4425.180.93%32,466
Jan 28, 202625.3625.3625.2125.2124.94-0.90%1,494
Jan 27, 202625.3225.4625.3225.4425.170.12%5,302
Jan 26, 202625.4725.4825.3925.4125.14-0.22%6,100
Jan 23, 202625.1825.4625.1225.4625.200.79%108,389
Jan 22, 202625.3725.3725.2425.2625.000.12%1,605
Jan 21, 202625.3425.3425.1925.2324.970.02%683
Jan 20, 202625.4725.4725.1525.2324.96-0.73%21,997
Jan 16, 202625.4325.4325.3325.4125.150.68%941
Jan 15, 202625.1425.2425.1425.2424.980.89%392
Jan 14, 202624.8825.0224.8825.0224.760.51%654
Jan 13, 202625.0325.0324.8824.8924.63-0.44%2,408
Jan 12, 202624.9125.0024.9125.0024.740.06%1,616
Jan 9, 202625.0025.0824.9924.9924.73-0.16%2,521
Jan 8, 202624.8425.1124.8425.0324.770.93%2,500
Jan 7, 202624.8824.9324.6024.8024.540.24%24,609
Jan 6, 202624.7324.7424.5524.7424.480.71%5,062
Jan 5, 202624.6824.6824.3924.5624.310.24%20,618
Jan 2, 202624.5624.5624.2824.5024.250.18%4,352
Dec 31, 202524.3424.5624.3424.4624.20-0.18%5,083
Dec 30, 202524.3624.5724.3624.5024.250.41%3,168
Dec 29, 202524.6424.6424.3424.4024.15-0.20%2,567
Dec 26, 202524.6024.6024.4524.4524.200.18%988
Dec 24, 202524.3024.4124.2924.4124.150.34%1,258
Dec 23, 202524.3324.3924.3224.3224.07-0.32%3,262
Dec 22, 202524.2924.7524.2924.4024.15-0.29%5,557
Dec 19, 202524.7024.7024.4124.4724.22-0.22%7,244
Dec 18, 202524.3624.8724.3624.5224.27-2.80%1,605
Dec 17, 202525.3325.4525.1225.2324.290.36%4,425
Dec 16, 202525.9025.9025.0925.1424.21-0.07%8,431
Dec 15, 202525.0425.2425.0425.1624.220.50%895
Dec 12, 202524.9825.1424.9825.0324.110.34%2,259
Dec 11, 202525.1425.1424.9324.9524.02-0.26%5,483
Dec 10, 202524.9725.0324.7825.0124.090.67%3,247
Dec 9, 202525.1225.1224.8524.8523.93-0.24%2,763
Dec 8, 202524.9025.0024.8024.9123.98-0.92%4,443
Dec 5, 202525.1025.2425.1025.1424.20-0.48%957
Dec 4, 202525.3925.4425.2225.2624.32-0.17%4,774
Dec 3, 202525.4925.4925.3025.3024.36-0.32%173