MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLDG — Cambria Global Real Estate ETF
Cboe BZXCambria Global Real Estate ETF
$25.14
+0.26(+1.05%)
- O
- 25.01
- H
- 25.14
- L
- 25.01
- V
- 11.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.14
Period Return+7.73%
Period High$29.32
Period Low$23.15
Avg Daily Volume13.2K
Total Trading Days365
BLDG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.01 | $25.14 | $25.01 | $25.14 | +$0.26 | +1.05% | 11,775 | $25.12 | $25.01 $25.14 |
| Oct 1, 2026 | $25.09 | $25.33 | $24.87 | $24.88 | $-0.24 | -0.94% | 7,339 | $25.03 | $24.87 $25.33 |
| Sep 30, 2026 | $25.09 | $25.14 | $25.09 | $25.12 | $-0.06 | -0.22% | 1,298 | $25.13 | $25.09 $25.14 |
| Sep 29, 2026 | $25.22 | $25.22 | $25.10 | $25.17 | $-0.02 | -0.06% | 2,484 | $25.13 | $25.10 $25.22 |
| Sep 28, 2026 | $25.20 | $25.28 | $25.09 | $25.19 | $-0.17 | -0.66% | 3,146 | $25.20 | $25.09 $25.28 |
| Sep 25, 2026 | $25.45 | $25.45 | $25.17 | $25.36 | +$0.08 | +0.33% | 5,742 | $25.23 | $25.17 $25.45 |
| Sep 24, 2026 | $25.22 | $25.37 | $25.22 | $25.27 | $-0.11 | -0.44% | 967 | $25.29 | $25.22 $25.37 |
| Sep 23, 2026 | $25.45 | $25.55 | $25.38 | $25.38 | $-0.35 | -1.37% | 1,243 | $25.49 | $25.38 $25.55 |
| Sep 22, 2026 | $25.62 | $25.74 | $25.56 | $25.74 | +$0.21 | +0.84% | 23,287 | $25.57 | $25.56 $25.74 |
| Sep 21, 2026 | $25.64 | $25.71 | $25.36 | $25.52 | +$0.07 | +0.28% | 9,532 | $25.56 | $25.36 $25.71 |
| Sep 18, 2026 | $25.45 | $25.50 | $25.45 | $25.45 | $-0.62 | -2.38% | 4,972 | $25.48 | $25.45 $25.50 |
| Sep 17, 2026 | $26.17 | $26.27 | $25.95 | $26.07 | +$0.11 | +0.41% | 5,504 | $26.13 | $25.95 $26.27 |
| Sep 16, 2026 | $26.27 | $26.31 | $25.97 | $25.97 | $-0.35 | -1.35% | 2,266 | $26.26 | $25.97 $26.31 |
| Sep 15, 2026 | $26.31 | $26.38 | $26.31 | $26.32 | $-0.11 | -0.42% | 1,231 | $26.34 | $26.31 $26.38 |
| Sep 14, 2026 | $26.32 | $26.52 | $26.32 | $26.43 | $-0.08 | -0.30% | 2,980 | $26.43 | $26.32 $26.52 |
| Sep 11, 2026 | $26.58 | $26.63 | $26.51 | $26.51 | +$0.04 | +0.15% | 7,652 | $26.58 | $26.51 $26.63 |
| Sep 10, 2026 | $26.66 | $26.70 | $26.42 | $26.47 | $-0.23 | -0.86% | 5,171 | $26.59 | $26.42 $26.70 |
| Sep 9, 2026 | $26.71 | $26.74 | $26.67 | $26.70 | $-0.14 | -0.50% | 6,365 | $26.68 | $26.67 $26.74 |
| Sep 8, 2026 | $26.67 | $26.89 | $26.67 | $26.84 | $-0.02 | -0.07% | 1,363 | $26.80 | $26.67 $26.89 |
| Sep 4, 2026 | $26.95 | $26.95 | $26.77 | $26.86 | $-0.03 | -0.11% | 2,249 | $26.87 | $26.77 $26.95 |
| Sep 3, 2026 | $26.83 | $27.00 | $26.67 | $26.89 | +$0.10 | +0.38% | 64,998 | $26.83 | $26.67 $27.00 |
| Sep 2, 2026 | $26.91 | $26.91 | $26.68 | $26.78 | +$0.04 | +0.14% | 7,342 | $26.83 | $26.68 $26.91 |
| Sep 1, 2026 | $26.74 | $26.74 | $26.74 | $26.74 | $-0.07 | -0.25% | 247 | $26.82 | $26.74 $26.74 |
| Aug 31, 2026 | $26.67 | $26.88 | $26.67 | $26.81 | $-0.16 | -0.57% | 995 | $26.83 | $26.67 $26.88 |
| Aug 28, 2026 | $26.99 | $27.11 | $26.97 | $26.97 | $-0.02 | -0.06% | 2,307 | $27.07 | $26.97 $27.11 |
| Aug 27, 2026 | $27.15 | $27.20 | $26.97 | $26.98 | $-0.11 | -0.42% | 16,666 | $27.15 | $26.97 $27.20 |
| Aug 26, 2026 | $27.13 | $27.13 | $27.09 | $27.09 | $-0.17 | -0.62% | 1,260 | $27.19 | $27.09 $27.13 |
| Aug 25, 2026 | $27.24 | $27.30 | $27.24 | $27.26 | +$0.06 | +0.22% | 7,755 | $27.30 | $27.24 $27.30 |
| Aug 24, 2026 | $27.13 | $27.20 | $27.13 | $27.20 | +$0.13 | +0.48% | 354 | $27.17 | $27.13 $27.20 |
| Aug 21, 2026 | $27.16 | $27.16 | $26.93 | $27.07 | $-0.01 | -0.02% | 2,023 | $27.04 | $26.93 $27.16 |