Cambria ETF Trust - Cambria Global Real Estate ETF (BLDG) Historical Stock Data
24.57 ↑0.22 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDG is down -0.18% a day on average. There have been 15 days where Cambria ETF Trust - Cambria Global Real Estate ETF closed green and 15 days where BLDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 24.37 | 24.57 | ↑$0.20 (0.84%) | 24.37 | 24.57 | 13.25K |
| 2025-01-13 | 24.08 | 24.36 | ↑$0.28 (1.14%) | 24.08 | 24.36 | 2.96K |
| 2025-01-10 | 24.47 | 24.32 | ↓$0.15 (-0.63%) | 24.27 | 24.50 | 5.90K |
| 2025-01-08 | 24.64 | 24.80 | ↑$0.16 (0.65%) | 24.64 | 24.84 | 41.05K |
| 2025-01-07 | 25.30 | 24.93 | ↓$0.37 (-1.45%) | 24.89 | 25.30 | 2.71K |
| 2025-01-06 | 25.45 | 25.13 | ↓$0.32 (-1.26%) | 25.13 | 25.45 | 20.69K |
| 2025-01-03 | 25.26 | 25.36 | ↑$0.10 (0.38%) | 25.26 | 25.38 | 2.92K |
| 2025-01-02 | 25.42 | 25.21 | ↓$0.22 (-0.85%) | 25.11 | 25.42 | 4.08K |
| 2024-12-31 | 25.10 | 25.24 | ↑$0.14 (0.56%) | 25.10 | 25.25 | 5.64K |
| 2024-12-30 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 24.87 | 25.04 | 5.63K |
| 2024-12-27 | 25.16 | 25.14 | ↓$0.02 (-0.06%) | 25.10 | 25.16 | 1.79K |
| 2024-12-26 | 25.26 | 25.28 | ↑$0.02 (0.08%) | 25.26 | 25.28 | 1.32K |
| 2024-12-24 | 25.06 | 25.15 | ↑$0.09 (0.36%) | 25.06 | 25.15 | 1.31K |
| 2024-12-23 | 25.12 | 25.04 | ↓$0.08 (-0.32%) | 24.86 | 25.12 | 5.16K |
| 2024-12-20 | 24.83 | 25.06 | ↑$0.23 (0.93%) | 24.67 | 25.22 | 9.34K |
| 2024-12-19 | 25.51 | 25.21 | ↓$0.30 (-1.17%) | 25.21 | 25.51 | 6.06K |
| 2024-12-18 | 26.35 | 25.35 | ↓$1.00 (-3.81%) | 25.35 | 26.39 | 4.65K |
| 2024-12-17 | 26.48 | 26.44 | ↓$0.04 (-0.14%) | 26.44 | 26.50 | 1.23K |
| 2024-12-16 | 26.47 | 26.51 | ↑$0.04 (0.15%) | 26.47 | 26.61 | 5.94K |
| 2024-12-13 | 26.44 | 26.55 | ↑$0.11 (0.42%) | 26.42 | 26.55 | 11.75K |
| 2024-12-12 | 26.40 | 26.43 | ↑$0.03 (0.11%) | 26.40 | 26.50 | 1.69K |
| 2024-12-11 | 26.59 | 26.45 | ↓$0.14 (-0.51%) | 26.41 | 26.59 | 8.76K |
| 2024-12-10 | 26.72 | 26.54 | ↓$0.18 (-0.67%) | 26.54 | 26.75 | 2.31K |
| 2024-12-09 | 26.72 | 26.85 | ↑$0.13 (0.49%) | 26.72 | 26.93 | 3.58K |
| 2024-12-06 | 26.80 | 26.75 | ↓$0.05 (-0.19%) | 26.64 | 26.80 | 17.48K |
| 2024-12-05 | 26.62 | 26.86 | ↑$0.24 (0.90%) | 26.62 | 26.86 | 399.71K |
| 2024-12-04 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.78 | 26.84 | 15.18K |
| 2024-12-03 | 26.90 | 26.78 | ↓$0.12 (-0.46%) | 26.75 | 26.90 | 0.96K |
| 2024-12-02 | 26.91 | 26.80 | ↓$0.11 (-0.41%) | 26.78 | 26.91 | 6.74K |
| 2024-11-29 | 27.24 | 27.09 | ↓$0.15 (-0.54%) | 27.09 | 27.26 | 1.85K |
Create an account or log in to view more rows.
$BLDG this board is on fire
$BLDG gonna take my L with this one
$BLDG oversold! Buy the dip
$BLDG diversified
$BLDG Yolo
$BLDG Futes looking great
$BLDG the price is wrong
$BLDG just added more
$BLDG Bullish AF ??
$BLDG Bull trap