Skip to main content

Cambria Global Real Estate ETF (NY: BLDG )

24.51 +0.18 (+0.74%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.24 24.33 24.24 24.33 1,333 +0.39(+1.62%)
Mar 26, 2024 24.04 24.04 23.94 23.94 911 -0.16(-0.65%)
Mar 25, 2024 24.26 24.26 24.10 24.10 1,680 -0.02(-0.08%)
Mar 22, 2024 24.12 24.12 24.12 24.12 322 -0.39(-1.58%)
Mar 21, 2024 24.45 24.51 24.44 24.51 553 -0.33(-1.33%)
Mar 20, 2024 24.67 24.84 24.67 24.84 826 +0.20(+0.81%)
Mar 19, 2024 24.64 24.64 24.64 24.64 667 +0.06(+0.26%)
Mar 18, 2024 24.59 24.64 24.57 24.57 2,331 -0.02(-0.09%)
Mar 15, 2024 24.57 24.60 24.57 24.60 484 +0.02(+0.08%)
Mar 14, 2024 24.75 24.75 24.53 24.58 1,485 -0.30(-1.22%)
Mar 13, 2024 25.20 25.20 24.88 24.88 2,868 -0.02(-0.08%)
Mar 12, 2024 24.88 24.90 24.83 24.90 959 -0.03(-0.14%)
Mar 11, 2024 24.90 24.93 24.85 24.93 2,757 +0.02(+0.08%)
Mar 08, 2024 25.04 25.04 24.91 24.91 1,377 +0.10(+0.42%)
Mar 07, 2024 24.66 24.81 24.61 24.81 23,476 +0.37(+1.50%)
Mar 06, 2024 24.40 24.44 24.40 24.44 262 +0.02(+0.08%)
Mar 05, 2024 24.57 24.57 24.42 24.42 965 -0.15(-0.62%)
Mar 04, 2024 24.61 24.64 24.58 24.58 935 +0.13(+0.51%)
Mar 01, 2024 24.44 24.51 24.40 24.45 1,953 +0.14(+0.60%)
Feb 29, 2024 24.33 24.33 24.31 24.31 313 +0.15(+0.62%)
Feb 28, 2024 24.25 24.26 24.16 24.16 2,440 -0.17(-0.71%)
Feb 27, 2024 24.33 24.33 24.33 24.33 62 +0.02(+0.08%)
Feb 26, 2024 24.38 24.41 24.31 24.31 553 -0.27(-1.09%)
Feb 23, 2024 24.54 24.62 24.51 24.58 7,454 -0.08(-0.32%)
Feb 22, 2024 24.57 24.66 24.53 24.66 32,686 +0.14(+0.56%)
Feb 21, 2024 24.52 24.56 24.51 24.52 3,643 +0.13(+0.55%)
Feb 20, 2024 24.46 24.48 24.39 24.39 1,269 -0.08(-0.34%)
Feb 16, 2024 24.47 24.47 24.47 24.47 100 -0.14(-0.56%)
Feb 15, 2024 24.40 24.61 24.39 24.61 3,249 +0.50(+2.09%)
Feb 14, 2024 24.04 24.11 24.04 24.11 1,801 +0.12(+0.51%)
Feb 13, 2024 24.08 24.08 23.98 23.98 223 -0.50(-2.05%)
Feb 12, 2024 24.55 24.55 24.49 24.49 472 +0.05(+0.19%)
Feb 09, 2024 24.29 24.44 24.29 24.44 304 +0.08(+0.32%)
Feb 08, 2024 24.25 24.36 24.25 24.36 457 +0.23(+0.94%)
Feb 07, 2024 24.57 24.57 24.14 24.14 1,305 -0.03(-0.13%)
Feb 06, 2024 24.25 24.25 24.17 24.17 591 +0.09(+0.36%)
Feb 05, 2024 24.00 24.10 23.92 24.08 21,351 -0.19(-0.80%)
Feb 02, 2024 24.27 24.27 24.27 24.27 558 -0.28(-1.15%)
Feb 01, 2024 24.24 24.56 24.24 24.56 576 +0.14(+0.56%)
Jan 31, 2024 24.45 24.45 24.42 24.42 345 -0.29(-1.18%)
Jan 30, 2024 24.74 24.74 24.71 24.71 201 -0.09(-0.37%)
Jan 29, 2024 24.72 24.81 24.72 24.80 2,741 +0.04(+0.16%)
Jan 26, 2024 24.84 24.84 24.76 24.76 287 +0.00(+0.02%)
Jan 25, 2024 24.91 24.91 24.76 24.76 597 +0.22(+0.90%)
Jan 24, 2024 25.14 25.14 24.52 24.54 2,388 -0.15(-0.61%)
Jan 23, 2024 24.69 24.69 24.69 24.69 88 -0.13(-0.52%)
Jan 22, 2024 24.76 24.82 24.71 24.82 810 +0.21(+0.86%)
Jan 19, 2024 24.45 24.63 24.45 24.61 575 +0.28(+1.15%)
Jan 18, 2024 24.48 24.48 24.33 24.33 3,285 -0.03(-0.14%)
Jan 17, 2024 24.36 24.36 24.36 24.36 43 -0.43(-1.72%)
Jan 16, 2024 25.31 25.31 24.71 24.79 4,151 -0.27(-1.08%)
Jan 12, 2024 25.06 25.06 25.03 25.06 1,106 +0.07(+0.28%)
Jan 11, 2024 24.99 24.99 24.99 24.99 111 -0.09(-0.36%)
Jan 10, 2024 25.10 25.10 25.08 25.08 343 +0.05(+0.19%)
Jan 09, 2024 25.10 25.10 25.03 25.03 641 -0.16(-0.63%)
Jan 08, 2024 25.15 25.21 25.15 25.19 1,620 +0.15(+0.60%)
Jan 05, 2024 25.09 25.09 25.04 25.04 1,286 +0.07(+0.28%)
Jan 04, 2024 25.00 25.00 24.87 24.97 3,173 +0.04(+0.17%)
Jan 03, 2024 25.00 25.00 24.93 24.93 302 -0.43(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.