Cambria Global Real Estate ETF (NY:BLDG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	25.30	25.30	25.03	25.09	6,965	-0.24(-0.94%)
Mar 18, 2026	25.59	25.59	25.33	25.33	738	-0.27(-1.06%)
Mar 17, 2026	24.71	25.60	24.71	25.60	1,933	+0.27(+1.07%)
Mar 16, 2026	25.00	25.50	25.00	25.33	1,281	+0.16(+0.64%)
Mar 13, 2026	25.34	25.34	25.17	25.17	3,588	-0.14(-0.57%)
Mar 12, 2026	25.27	25.39	25.22	25.31	3,617	-0.11(-0.42%)
Mar 11, 2026	25.39	25.55	25.34	25.42	3,661	-0.28(-1.08%)
Mar 10, 2026	25.72	25.79	25.59	25.70	1,904	+0.08(+0.32%)
Mar 09, 2026	25.11	25.62	25.10	25.62	6,552	+0.02(+0.06%)
Mar 06, 2026	25.73	25.90	25.52	25.60	7,584	-0.22(-0.87%)
Mar 05, 2026	25.74	25.97	25.74	25.82	1,353	-0.22(-0.86%)
Mar 04, 2026	25.86	26.05	25.81	26.05	3,050	+0.07(+0.28%)
Mar 03, 2026	25.66	26.05	25.50	25.98	9,939	-0.29(-1.10%)
Mar 02, 2026	26.04	26.27	26.04	26.27	2,775	-0.25(-0.92%)
Feb 27, 2026	26.36	26.62	26.36	26.51	3,146	-0.10(-0.38%)
Feb 26, 2026	26.32	26.61	26.32	26.61	927	+0.24(+0.93%)
Feb 25, 2026	26.16	26.46	26.16	26.37	9,111	+0.01(+0.04%)
Feb 24, 2026	26.30	26.38	26.23	26.36	17,247	-0.00(-0.02%)
Feb 23, 2026	26.40	26.44	26.17	26.36	5,774	+0.09(+0.32%)
Feb 20, 2026	26.23	26.27	26.23	26.27	518	+0.10(+0.40%)
Feb 19, 2026	26.10	26.28	26.09	26.17	16,214	-0.06(-0.23%)
Feb 18, 2026	26.32	26.40	26.21	26.23	2,676	-0.21(-0.78%)
Feb 17, 2026	25.75	26.44	25.75	26.44	1,586	+0.21(+0.82%)
Feb 13, 2026	26.02	26.30	26.02	26.22	5,647	+0.29(+1.12%)
Feb 12, 2026	26.01	26.06	25.85	25.93	4,114	-0.17(-0.65%)
Feb 11, 2026	26.18	26.18	26.10	26.10	611	+0.01(+0.04%)
Feb 10, 2026	26.00	26.19	25.98	26.09	3,808	+0.20(+0.77%)
Feb 09, 2026	25.73	25.97	25.73	25.89	1,107	-0.04(-0.15%)
Feb 06, 2026	25.87	25.93	25.74	25.93	10,015	+0.28(+1.09%)
Feb 05, 2026	25.65	25.65	25.43	25.65	1,396	-0.03(-0.11%)
Feb 04, 2026	25.50	25.79	25.50	25.68	6,396	+0.24(+0.96%)
Feb 03, 2026	25.19	25.43	25.19	25.43	532	+0.07(+0.29%)
Feb 02, 2026	26.00	26.00	25.26	25.36	20,119	-0.06(-0.23%)
Jan 30, 2026	25.11	25.47	25.11	25.42	9,780	-0.02(-0.08%)
Jan 29, 2026	25.30	25.44	25.25	25.44	32,466	+0.24(+0.93%)
Jan 28, 2026	25.36	25.36	25.20	25.20	1,494	-0.23(-0.90%)
Jan 27, 2026	25.32	25.46	25.32	25.43	5,302	+0.03(+0.12%)
Jan 26, 2026	25.47	25.48	25.39	25.41	6,100	-0.05(-0.22%)
Jan 23, 2026	25.18	25.46	25.12	25.46	108,389	+0.20(+0.79%)
Jan 22, 2026	25.36	25.36	25.24	25.26	1,605	+0.03(+0.12%)
Jan 21, 2026	25.34	25.34	25.19	25.23	683	+0.01(+0.02%)
Jan 20, 2026	25.47	25.47	25.15	25.23	21,997	-0.19(-0.73%)
Jan 16, 2026	25.43	25.43	25.32	25.41	941	+0.17(+0.68%)
Jan 15, 2026	25.14	25.24	25.14	25.24	392	+0.22(+0.89%)
Jan 14, 2026	24.88	25.02	24.88	25.02	654	+0.13(+0.51%)
Jan 13, 2026	25.02	25.02	24.88	24.89	2,408	-0.11(-0.44%)
Jan 12, 2026	24.91	25.00	24.91	25.00	1,616	+0.01(+0.05%)
Jan 09, 2026	25.00	25.08	24.99	24.99	2,521	-0.04(-0.15%)
Jan 08, 2026	24.84	25.11	24.84	25.02	2,500	+0.23(+0.93%)
Jan 07, 2026	24.88	24.93	24.60	24.80	24,609	+0.06(+0.24%)
Jan 06, 2026	24.73	24.74	24.55	24.73	5,062	+0.17(+0.71%)
Jan 05, 2026	24.68	24.68	24.39	24.56	20,618	+0.06(+0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.