Skip to main content
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
25.20
-0.34 (-1.33%)
Aug 14, 2025, 10:32 AM - Market open

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.2825.5425.2825.5425.541.06%1,147
Aug 12, 202525.1025.2725.1025.2725.270.79%1,909
Aug 11, 202525.0125.1224.9725.0725.07-0.27%3,231
Aug 8, 202525.1525.2625.0925.1425.14-0.23%3,483
Aug 7, 202525.2525.2625.0425.2025.200.04%2,341
Aug 6, 202525.2825.2825.1425.1925.190.23%252
Aug 5, 202525.1025.1524.9225.1325.130.71%3,435
Aug 4, 202524.9625.0424.8224.9524.951.10%4,301
Aug 1, 202524.7524.7524.4124.6824.68-0.57%18,210
Jul 31, 202524.8924.9124.7524.8224.82-0.40%3,418
Jul 30, 202525.1725.3224.9224.9224.92-1.28%2,975
Jul 29, 202524.9925.2524.9725.2525.251.06%12,322
Jul 28, 202525.4325.4324.9624.9824.98-1.09%2,357
Jul 25, 202525.2025.3925.0925.2625.26-0.17%9,139
Jul 24, 202525.2525.4225.2525.3025.30-0.17%3,954
Jul 23, 202525.4025.4025.2725.3425.34-0.01%3,595
Jul 22, 202525.1325.3925.1225.3425.341.21%4,969
Jul 21, 202524.7525.1124.7525.0425.040.45%1,655
Jul 18, 202524.8324.9324.8324.9324.93-0.18%493
Jul 17, 202525.0025.0124.8824.9724.97-0.20%1,884
Jul 16, 202525.0325.0325.0225.0225.020.92%234
Jul 15, 202525.1825.1824.7924.7924.79-2.06%13,607
Jul 14, 202525.0825.4925.0825.3125.310.93%16,781
Jul 11, 202525.0725.0825.0725.0825.08-0.44%439
Jul 10, 202524.9225.2324.9225.1925.190.58%640
Jul 9, 202525.1425.1424.8425.0525.05-0.30%5,508
Jul 8, 202525.1525.1824.9125.1225.120.41%2,518
Jul 7, 202525.1325.3124.8525.0225.02-1.08%1,007
Jul 3, 202525.2225.2925.2225.2925.290.89%392
Jul 2, 202524.8125.1424.8125.0725.07-0.57%7,439
Jul 1, 202525.0225.4825.0225.2125.210.99%5,917
Jun 30, 202524.6624.9624.6624.9624.960.44%2,552
Jun 27, 202525.0825.0824.8524.8524.85-0.29%1,788
Jun 26, 202524.9824.9824.6724.9324.930.40%2,871
Jun 25, 202525.0925.1224.7324.8324.83-1.01%1,325
Jun 24, 202525.1025.2125.0125.0825.08-0.40%2,153
Jun 23, 202525.0425.1824.6925.1825.181.08%2,939
Jun 20, 202525.0325.1424.8024.9124.91-0.08%4,662
Jun 18, 202524.7025.0824.7024.9324.93-0.16%4,607
Jun 17, 202525.0025.2024.9724.9724.84-0.47%3,499
Jun 16, 202525.3125.3125.0225.0924.960.16%4,053
Jun 13, 202525.2525.2625.0225.0524.92-1.27%4,477
Jun 12, 202524.8725.4524.8725.3725.230.26%1,024
Jun 11, 202525.5025.5725.1725.3025.17-0.06%1,256
Jun 10, 202525.3325.4325.2525.3225.180.55%3,792
Jun 9, 202525.3125.3125.0025.1825.050.42%4,238
Jun 6, 202524.9125.2024.8925.0824.941.24%2,131
Jun 5, 202524.7724.7724.7724.7724.640.39%1,344
Jun 4, 202524.9124.9124.4624.6824.540.10%12,205
Jun 3, 202524.6224.8524.6224.6524.520.37%855