Cambria Global Real Estate ETF (BLDG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8888 | -3.52628446737 | 25.205 | 25.45 | 24.27 | 16718 | 24.92921669 | SP |
| 4 | -2.1488 | -8.11940298507 | 26.465 | 26.6117 | 24.27 | 7636 | 25.24032048 | SP |
| 12 | -2.7238 | -10.0732248521 | 27.04 | 27.27 | 24.27 | 12443 | 26.47430133 | SP |
| 26 | 0.2662 | 1.10686070686 | 24.05 | 27.78 | 24.006 | 8083 | 26.18029781 | SP |
| 52 | -0.7158 | -2.85953978907 | 25.032 | 27.78 | 23.08 | 5304 | 25.74502235 | SP |
| 156 | -6.7588 | -21.7499597747 | 31.075 | 32.09 | 21.5105 | 4721 | 25.93668603 | SP |
| 260 | -0.8979 | -3.56110271634 | 25.2141 | 34.02 | 21.5105 | 4280 | 27.10079006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 24.3162 | -0.48 | -1.95 | 24.54 | 24.54 | 24.27 | 5746 |
| 1736379000 | 24.8 | -0.13 | -0.53 | 24.64 | 24.835 | 24.64 | 41043 |
| 1736292600 | 24.9319 | -0.2 | -0.79 | 25.14 | 25.3 | 24.89 | 2722 |
| 1736206200 | 25.1298 | -0.23 | -0.89 | 25.45 | 25.45 | 25.1298 | 20192 |
| 1735947000 | 25.3565 | 0.15 | 0.60 | 25.205 | 25.3798 | 25.205 | 2916 |
| 1735860600 | 25.205 | -0.04 | -0.14 | 25.42 | 25.42 | 25.11 | 4080 |
| 1735687800 | 25.241 | 0.2 | 0.80 | 25.1 | 25.25 | 25.1 | 5640 |
| 1735601400 | 25.04 | -0.1 | -0.40 | 25.02 | 25.05 | 24.865 | 5626 |
| 1735342200 | 25.14 | -0.14 | -0.54 | 25.15 | 25.25 | 25.1 | 1788 |
| 1735255800 | 25.276 | 0.13 | 0.51 | 25.03 | 25.276 | 25.03 | 1319 |
| 1735077840 | 25.1484 | 0.11 | 0.43 | 24.915 | 25.1484 | 24.915 | 1307 |
| 1734996600 | 25.04 | -0.02 | -0.08 | 25.12 | 25.12 | 24.86 | 4963 |
| 1734737400 | 25.06 | -0.15 | -0.60 | 24.83 | 25.2201 | 24.83 | 8519 |
| 1734651000 | 25.2114 | -0.14 | -0.55 | 25.48 | 25.51 | 25.2114 | 6045 |
| 1734564600 | 25.35 | -1.09 | -4.12 | 26.39 | 26.45 | 25.35 | 4652 |
| 1734478200 | 26.4382 | -0.07 | -0.27 | 26.39 | 26.499 | 26.39 | 1227 |
| 1734391800 | 26.51 | -0.04 | -0.15 | 26.47 | 26.6117 | 26.47 | 5887 |
| 1734132600 | 26.55 | 0.12 | 0.45 | 26.465 | 26.55 | 26.325 | 11892 |
| 1734046200 | 26.43 | -0.02 | -0.09 | 26.4 | 26.53 | 26.4 | 1627 |
| 1733959800 | 26.4536 | -0.09 | -0.33 | 26.59 | 26.59 | 26.4101 | 8763 |
| 1733873400 | 26.54 | -0.31 | -1.15 | 26.72 | 26.75 | 26.54 | 2303 |
| 1733787000 | 26.85 | 0.1 | 0.37 | 26.72 | 26.93 | 26.72 | 3580 |
| 1733527800 | 26.75 | -0.11 | -0.41 | 26.76 | 26.81 | 26.6401 | 17471 |
| 1733441400 | 26.86 | 0.04 | 0.15 | 26.62 | 26.86 | 26.62 | 374507 |
| 1733355000 | 26.82 | 0.04 | 0.16 | 26.71 | 26.835 | 26.71 | 15180 |
| 1733268600 | 26.7767 | -0.02 | -0.09 | 26.83 | 26.9 | 26.745 | 957 |
| 1733182200 | 26.7996 | -0.29 | -1.09 | 26.96 | 26.96 | 26.78 | 6736 |
| 1732917840 | 27.0942 | 0.02 | 0.09 | 27.08 | 27.27 | 27.08 | 1834 |
| 1732750200 | 27.0694 | 0.11 | 0.41 | 27 | 27.2 | 27 | 2870 |
| 1732663800 | 26.96 | 0.12 | 0.44 | 26.78 | 26.98 | 26.74 | 8107 |
| 1732577400 | 26.8413 | 0.23 | 0.85 | 26.68 | 27 | 26.68 | 2978 |
| 1732318200 | 26.6163 | 0.12 | 0.44 | 26.44 | 26.67 | 26.44 | 3526 |
| 1732231800 | 26.5002 | 0.22 | 0.84 | 26.33 | 26.57 | 26.33 | 5236 |
| 1732145400 | 26.28 | -0.03 | -0.11 | 26.22 | 26.28 | 26.17 | 1783 |
| 1732059000 | 26.3101 | 0.15 | 0.59 | 26.09 | 26.3101 | 26.09 | 2094 |
| 1731972600 | 26.157 | 0.08 | 0.32 | 26.08 | 26.21 | 26.08 | 5545 |
| 1731713400 | 26.0742 | -0.01 | -0.04 | 26.03 | 26.12 | 26.03 | 956 |
| 1731627000 | 26.0856 | -0.18 | -0.70 | 26.21 | 26.2457 | 26.0856 | 1709 |
| 1731540600 | 26.27 | -0.05 | -0.18 | 26.32 | 26.39 | 26.22 | 2689 |
| 1731454200 | 26.3173 | -0.32 | -1.21 | 26.56 | 26.63 | 26.31 | 24064 |
| 1731367800 | 26.6401 | -0.07 | -0.27 | 26.75 | 26.88 | 26.6401 | 7459 |
| 1731108600 | 26.7119 | 0.07 | 0.27 | 26.56 | 26.7119 | 26.56 | 1819 |
| 1731022200 | 26.6395 | 0.16 | 0.60 | 26.34 | 26.6395 | 26.34 | 7424 |
| 1730935800 | 26.48 | 0.06 | 0.24 | 26.52 | 26.52 | 26.4 | 3301 |
| 1730849400 | 26.4161 | 0.23 | 0.86 | 26.18 | 26.4161 | 26.18 | 5627 |
| 1730763000 | 26.1903 | 0.17 | 0.67 | 26.1 | 26.2592 | 26.1 | 16216 |
| 1730500200 | 26.0171 | -0.2 | -0.76 | 26.28 | 26.28 | 26.0171 | 409 |
| 1730413800 | 26.2162 | -0.34 | -1.29 | 26.46 | 26.46 | 26.2162 | 1618 |
| 1730327400 | 26.5596 | 0.09 | 0.34 | 26.39 | 26.5596 | 26.39 | 355 |
| 1730241000 | 26.4699 | -0.1 | -0.38 | 26.4 | 26.5 | 26.38 | 4026 |
| 1730154600 | 26.57 | 0.21 | 0.80 | 26.57 | 26.57 | 26.49 | 3774 |
| 1729895400 | 26.3581 | -0.34 | -1.26 | 26.76 | 26.86 | 26.3581 | 4378 |
| 1729809000 | 26.6943 | 0.13 | 0.49 | 26.6 | 26.6943 | 26.6 | 6505 |
| 1729722600 | 26.5643 | -0.13 | -0.49 | 26.58 | 26.58 | 26.55 | 1423 |
| 1729636200 | 26.6947 | -0.06 | -0.21 | 26.81 | 26.81 | 26.686 | 2935 |
| 1729549800 | 26.75 | -0.35 | -1.27 | 27.11 | 27.11 | 26.6718 | 4070 |
| 1729290600 | 27.095 | 0.16 | 0.58 | 27.04 | 27.12 | 27.02 | 1129 |
| 1729204200 | 26.9398 | -0.07 | -0.26 | 27.0112 | 27.09 | 26.9398 | 973 |
| 1729117800 | 27.0112 | 0.24 | 0.91 | 26.9 | 27.0379 | 26.88 | 1689 |
| 1729031400 | 26.7676 | 0.26 | 0.99 | 26.55 | 26.9406 | 26.55 | 1454 |
| 1728945000 | 26.505 | 0.05 | 0.21 | 26.47 | 26.5065 | 26.41 | 6275 |
| 1728685800 | 26.4506 | 0.16 | 0.59 | 26.295 | 26.4644 | 26.295 | 767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
