Cambria Global Real Estate ETF (BLDG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2411 | -0.97256958451 | 24.79 | 25.02 | 24.39 | 5238 | 24.74644028 | SP |
| 4 | -0.2811 | -1.13209826822 | 24.83 | 25.17 | 24.39 | 7902 | 24.85429794 | SP |
| 12 | -1.8411 | -6.97650625237 | 26.39 | 26.45 | 24.08 | 7166 | 24.92224858 | SP |
| 26 | -1.9211 | -7.25765017 | 26.47 | 27.78 | 24.08 | 8688 | 26.08998557 | SP |
| 52 | -0.3849 | -1.54368768499 | 24.9338 | 27.78 | 23.08 | 5950 | 25.68536645 | SP |
| 156 | -6.4311 | -20.7588766946 | 30.98 | 32.09 | 21.5105 | 4980 | 25.73879687 | SP |
| 260 | -0.6652 | -2.63820640039 | 25.2141 | 34.02 | 21.5105 | 4373 | 26.97566804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 24.575 | -0.14 | -0.58 | 24.86 | 24.86 | 24.39 | 8798 |
| 1741645800 | 24.7189 | -0.25 | -0.99 | 24.85 | 25.02 | 24.65 | 5557 |
| 1741390200 | 24.965 | 0.27 | 1.08 | 24.71 | 25 | 24.71 | 5168 |
| 1741303800 | 24.6977 | -0.3 | -1.19 | 24.81 | 24.81 | 24.63 | 3854 |
| 1741217400 | 24.995 | 0.18 | 0.71 | 24.79 | 24.995 | 24.7399 | 3511 |
| 1741131000 | 24.8184 | -0.07 | -0.30 | 24.89 | 24.9677 | 24.7401 | 5905 |
| 1741044600 | 24.892 | -0.11 | -0.44 | 24.96 | 25.14 | 24.798 | 24324 |
| 1740785400 | 25.0027 | 0.13 | 0.54 | 24.9 | 25.0027 | 24.8499 | 9900 |
| 1740699000 | 24.8684 | 0 | 0.00 | 24.8 | 25.05 | 24.8 | 5923 |
| 1740612600 | 24.8682 | 0.01 | 0.02 | 24.82 | 25.01 | 24.8001 | 44582 |
| 1740526200 | 24.8624 | 0.16 | 0.63 | 24.89 | 24.92 | 24.84 | 3444 |
| 1740439800 | 24.7071 | 0.05 | 0.22 | 24.74 | 24.82 | 24.7071 | 2261 |
| 1740180600 | 24.6534 | -0.26 | -1.03 | 24.89 | 24.89 | 24.55 | 7118 |
| 1740094200 | 24.909 | 0.01 | 0.03 | 24.84 | 25 | 24.84 | 6197 |
| 1740007800 | 24.9019 | -0.07 | -0.27 | 24.79 | 24.92 | 24.79 | 446 |
| 1739921400 | 24.97 | 0.15 | 0.60 | 24.82 | 25 | 24.82 | 2420 |
| 1739575800 | 24.82 | -0.33 | -1.32 | 25.09 | 25.09 | 24.82 | 4604 |
| 1739489400 | 25.1526 | 0.31 | 1.26 | 24.8 | 25.17 | 24.8 | 4150 |
| 1739403000 | 24.84 | -0.07 | -0.28 | 24.83 | 24.8786 | 24.64 | 2683 |
| 1739316600 | 24.9093 | 0.05 | 0.22 | 24.72 | 24.93 | 24.72 | 3199 |
| 1739230200 | 24.8557 | -0.14 | -0.57 | 25.04 | 25.04 | 24.826 | 6675 |
| 1738971000 | 24.9983 | -0.15 | -0.60 | 24.98 | 25.19 | 24.88 | 8715 |
| 1738884600 | 25.1493 | 0.11 | 0.46 | 25.17 | 25.25 | 25.0696 | 4777 |
| 1738798200 | 25.0348 | 0.04 | 0.18 | 24.92 | 25.1 | 24.8768 | 30115 |
| 1738711800 | 24.9904 | 0.07 | 0.30 | 24.89 | 25.0098 | 24.89 | 1556 |
| 1738625400 | 24.9156 | -0.16 | -0.62 | 24.83 | 24.95 | 24.66 | 3750 |
| 1738366200 | 25.0707 | -0.04 | -0.17 | 25.1125 | 25.27 | 24.98 | 9985 |
| 1738279800 | 25.1125 | 0.37 | 1.48 | 24.78 | 25.215 | 24.78 | 1314 |
| 1738193400 | 24.7461 | -0.4 | -1.59 | 25.03 | 25.03 | 24.7461 | 2211 |
| 1738107000 | 25.145 | -0.15 | -0.57 | 25.2 | 25.32 | 25.08 | 6340 |
| 1738020600 | 25.29 | 0.25 | 1.00 | 25.07 | 25.29 | 25.07 | 2265 |
| 1737761400 | 25.0398 | 0.08 | 0.32 | 24.91 | 25.12 | 24.91 | 4574 |
| 1737675000 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1737588600 | 24.96 | -0.24 | -0.96 | 25.09 | 25.18 | 24.95 | 4476 |
| 1737502200 | 25.2031 | 0.21 | 0.86 | 25 | 25.21 | 25 | 1356 |
| 1737156600 | 24.9887 | 0.06 | 0.26 | 24.99 | 25.0826 | 24.94 | 6287 |
| 1737070200 | 24.925 | 0.11 | 0.42 | 24.77 | 24.93 | 24.77 | 1303 |
| 1736983800 | 24.82 | 0.25 | 1.00 | 24.88 | 25.07 | 24.7952 | 5749 |
| 1736897400 | 24.5744 | 0.22 | 0.90 | 24.37 | 24.5744 | 24.37 | 13251 |
| 1736811000 | 24.355 | 0.04 | 0.16 | 24.08 | 24.355 | 24.08 | 2961 |
| 1736551800 | 24.3162 | -0.48 | -1.95 | 24.54 | 24.54 | 24.27 | 5899 |
| 1736379000 | 24.8 | -0.13 | -0.53 | 24.64 | 24.835 | 24.64 | 41045 |
| 1736292600 | 24.9319 | -0.2 | -0.79 | 25.14 | 25.3 | 24.89 | 2724 |
| 1736206200 | 25.1298 | -0.23 | -0.89 | 25.45 | 25.45 | 25.1298 | 20694 |
| 1735947000 | 25.3565 | 0.15 | 0.60 | 25.205 | 25.3798 | 25.205 | 2920 |
| 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 | 5627 |
| 1735342200 | 25.14 | -0.14 | -0.54 | 25.15 | 25.25 | 25.1 | 1790 |
| 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 | 5164 |
| 1734737400 | 25.06 | -0.15 | -0.60 | 24.83 | 25.2201 | 24.6601 | 9344 |
| 1734651000 | 25.2114 | -0.14 | -0.55 | 25.48 | 25.51 | 25.2114 | 6061 |
| 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 | 5937 |
| 1734132600 | 26.55 | 0.12 | 0.45 | 26.465 | 26.55 | 26.325 | 11893 |
| 1734046200 | 26.43 | -0.02 | -0.09 | 26.4 | 26.53 | 26.4 | 1690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
