Cambria ETF Trust - Cambria Global Real Estate ETF (BLDG) Historical Stock Data
27.34 ↓0.16 (-0.58%)
As of January 24, 2023, 2:24pm EST.
Historical Data
In the past 30 trading days, BLDG is up 0.11% a day on average. There have been 18 days where Cambria ETF Trust - Cambria Global Real Estate ETF closed green and 12 days where BLDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 27.38 | 27.50 | ↑$0.12 (0.44%) | 27.38 | 27.50 | 831 |
| 2023-01-25 | 27.21 | 27.42 | ↑$0.22 (0.80%) | 27.19 | 27.42 | 1.54K |
| 2023-01-24 | 27.25 | 27.31 | ↑$0.06 (0.21%) | 27.25 | 27.34 | 7.60K |
| 2023-01-23 | 27.18 | 27.31 | ↑$0.13 (0.50%) | 27.18 | 27.33 | 7.23K |
| 2023-01-20 | 26.89 | 27.20 | ↑$0.31 (1.14%) | 26.89 | 27.20 | 1.07K |
| 2023-01-19 | 26.97 | 26.94 | ↓$0.03 (-0.11%) | 26.90 | 27.02 | 3.52K |
| 2023-01-18 | 27.50 | 27.00 | ↓$0.50 (-1.82%) | 27.00 | 27.50 | 1.04K |
| 2023-01-17 | 27.33 | 27.35 | ↑$0.02 (0.08%) | 27.29 | 27.41 | 6.23K |
| 2023-01-13 | 27.21 | 27.23 | ↑$0.02 (0.06%) | 27.15 | 27.29 | 9.70K |
| 2023-01-12 | 26.93 | 27.36 | ↑$0.43 (1.58%) | 26.93 | 27.36 | 844 |
| 2023-01-11 | 26.52 | 26.87 | ↑$0.34 (1.30%) | 26.52 | 26.87 | 8.81K |
| 2023-01-10 | 26.17 | 26.28 | ↑$0.11 (0.43%) | 26.17 | 26.28 | 339 |
| 2023-01-09 | 26.53 | 26.38 | ↓$0.15 (-0.57%) | 26.38 | 26.53 | 6.66K |
| 2023-01-06 | 26.31 | 26.53 | ↑$0.22 (0.84%) | 26.31 | 26.57 | 27.80K |
| 2023-01-05 | 26.21 | 25.97 | ↓$0.25 (-0.93%) | 25.95 | 26.21 | 5.11K |
| 2023-01-04 | 26.40 | 26.52 | ↑$0.12 (0.46%) | 26.36 | 26.70 | 8.42K |
| 2023-01-03 | 26.21 | 26.23 | ↑$0.02 (0.07%) | 26.20 | 26.35 | 0.96K |
| 2022-12-30 | 26.20 | 26.20 | ↓$0.00 (-0.02%) | 26.15 | 26.22 | 5.92K |
| 2022-12-29 | 25.93 | 26.19 | ↑$0.26 (1.00%) | 25.93 | 26.31 | 42.67K |
| 2022-12-28 | 26.15 | 25.85 | ↓$0.30 (-1.15%) | 25.75 | 26.17 | 25.94K |
| 2022-12-27 | 26.15 | 26.21 | ↑$0.06 (0.24%) | 26.09 | 26.27 | 67.88K |
| 2022-12-23 | 25.99 | 26.20 | ↑$0.21 (0.83%) | 25.99 | 26.20 | 431 |
| 2022-12-22 | 25.62 | 25.88 | ↑$0.26 (1.02%) | 25.62 | 25.88 | 738 |
| 2022-12-21 | 26.33 | 26.06 | ↓$0.27 (-1.02%) | 26.06 | 26.33 | 885 |
| 2022-12-20 | 26.01 | 25.91 | ↓$0.10 (-0.40%) | 25.91 | 26.03 | 3.85K |
| 2022-12-19 | 26.04 | 25.99 | ↓$0.05 (-0.20%) | 25.94 | 26.10 | 727 |
| 2022-12-16 | 25.96 | 25.99 | ↑$0.02 (0.10%) | 25.96 | 25.99 | 800 |
| 2022-12-15 | 26.60 | 26.37 | ↓$0.23 (-0.86%) | 26.37 | 26.60 | 690 |
| 2022-12-14 | 26.80 | 26.72 | ↓$0.08 (-0.30%) | 26.66 | 26.87 | 1.85K |
| 2022-12-13 | 26.71 | 26.60 | ↓$0.11 (-0.42%) | 26.60 | 26.71 | 7.39K |
Create an account or log in to view more rows.
$BLDG go green today and we gap up tomrrow
$BLDG what happens?
$BLDG buy and hodl friends. we may be early
but we are not wrong. very soon.
$BLDG Up! Up! Up! Up! Up! Up! Up!
$BLDG buy and hold and get rewarded
$BLDG what happen
$BLDG I bought the dip
$BLDG cup and handle!
$BLDG lets see if it can hold the line
$BLDG steady steady n hold