Cambria Global Real Estate ETF (NY: BLDG )

26.42 +0.23 (+0.86%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	26.37	26.42	26.31	26.42	5,627	+0.23(+0.86%)
Nov 04, 2024	26.10	26.26	26.10	26.19	19,218	+0.17(+0.67%)
Nov 01, 2024	26.02	26.02	26.02	26.02	409	-0.20(-0.76%)
Oct 31, 2024	26.23	26.34	26.22	26.22	1,632	-0.34(-1.29%)
Oct 30, 2024	26.56	26.56	26.56	26.56	355	+0.09(+0.34%)
Oct 29, 2024	26.40	26.50	26.38	26.47	4,027	-0.10(-0.38%)
Oct 28, 2024	26.57	26.60	26.49	26.57	4,325	+0.21(+0.80%)
Oct 25, 2024	26.76	26.86	26.36	26.36	4,378	-0.34(-1.26%)
Oct 24, 2024	26.67	26.69	26.65	26.69	6,505	+0.13(+0.49%)
Oct 23, 2024	26.58	26.58	26.55	26.56	1,425	-0.13(-0.49%)
Oct 22, 2024	26.77	26.77	26.69	26.69	2,975	-0.06(-0.21%)
Oct 21, 2024	27.11	27.11	26.67	26.75	4,070	-0.34(-1.27%)
Oct 18, 2024	27.04	27.12	27.02	27.09	1,129	+0.16(+0.58%)
Oct 17, 2024	27.00	27.00	26.94	26.94	973	-0.07(-0.26%)
Oct 16, 2024	26.90	27.04	26.88	27.01	1,689	+0.24(+0.91%)
Oct 15, 2024	26.55	26.94	26.55	26.77	1,454	+0.26(+0.99%)
Oct 14, 2024	26.45	26.51	26.41	26.50	6,275	+0.05(+0.21%)
Oct 11, 2024	26.40	26.46	26.40	26.45	767	+0.16(+0.59%)
Oct 10, 2024	26.40	26.40	26.26	26.30	1,187	-0.11(-0.41%)
Oct 09, 2024	26.39	26.44	26.30	26.40	1,237	+0.07(+0.27%)
Oct 08, 2024	26.41	26.41	26.33	26.33	1,713	-0.06(-0.22%)
Oct 07, 2024	26.39	26.39	26.38	26.39	1,249	-0.18(-0.68%)
Oct 04, 2024	26.52	26.57	26.52	26.57	825	+0.06(+0.22%)
Oct 03, 2024	26.43	26.51	26.43	26.51	8,986	+0.04(+0.15%)
Oct 02, 2024	26.88	26.88	26.47	26.47	22,786	-0.53(-1.97%)
Oct 01, 2024	27.13	27.15	27.00	27.00	6,998	-0.21(-0.76%)
Sep 30, 2024	27.11	27.21	27.10	27.21	1,866	+0.03(+0.13%)
Sep 27, 2024	27.25	27.41	27.17	27.17	2,789	-0.10(-0.35%)
Sep 26, 2024	27.25	27.29	27.21	27.27	4,903	+0.10(+0.37%)
Sep 25, 2024	27.21	27.21	27.17	27.17	1,224	-0.27(-0.97%)
Sep 24, 2024	27.33	27.44	27.33	27.44	2,098	+0.12(+0.45%)
Sep 23, 2024	27.17	27.38	27.17	27.31	2,111	+0.12(+0.45%)
Sep 20, 2024	27.34	27.34	27.08	27.19	1,603	-0.17(-0.62%)
Sep 19, 2024	27.33	27.36	27.14	27.36	1,268	+0.41(+1.53%)
Sep 18, 2024	26.94	27.13	26.94	26.95	690	+0.06(+0.23%)
Sep 17, 2024	27.10	27.11	26.88	26.89	5,521	-0.03(-0.12%)
Sep 16, 2024	26.87	26.92	26.78	26.92	2,130	+0.18(+0.68%)
Sep 13, 2024	26.70	26.73	26.66	26.73	5,011	+0.35(+1.32%)
Sep 12, 2024	26.07	26.39	26.04	26.39	5,589	+0.29(+1.09%)
Sep 11, 2024	26.04	26.10	25.71	26.10	3,747	+0.13(+0.50%)
Sep 10, 2024	25.84	25.97	25.84	25.97	536	+0.05(+0.18%)
Sep 09, 2024	25.87	25.94	25.87	25.92	1,948	+0.07(+0.28%)
Sep 06, 2024	26.06	26.06	25.75	25.85	5,683	-0.12(-0.48%)
Sep 05, 2024	26.08	26.21	25.97	25.97	1,930	+0.04(+0.15%)
Sep 04, 2024	26.01	26.06	25.89	25.94	2,577	+0.15(+0.60%)

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.