Canada markets open in 3 hours 8 minutes

Cambria Global Real Estate ETF (BLDG)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
24.01-0.14 (-0.59%)
At close: 11:37AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202424.0124.0524.0024.0124.011,400
May 07, 202424.4524.4524.1524.1524.154,800
May 06, 202424.2524.2724.1424.2324.2330,100
May 03, 202424.4024.4024.0324.1024.10400
May 02, 202424.0924.0924.0824.0824.08400
May 01, 202423.5023.9223.5023.7023.702,100
Apr 30, 202423.7723.9223.7123.7123.711,500
Apr 29, 202424.0024.0124.0024.0124.01200
Apr 26, 202423.8023.8923.7623.7723.771,900
Apr 25, 202423.5723.7023.5723.7023.70300
Apr 24, 202423.7823.8623.7823.8623.865,000
Apr 23, 202423.8923.8923.8923.8923.89200
Apr 22, 202423.5123.6623.5023.6623.66900
Apr 19, 202423.4023.4023.3523.4023.401,100
Apr 18, 202423.1623.2823.1623.1623.16900
Apr 17, 202423.3323.3323.1323.1723.17600
Apr 16, 202423.3723.3723.1923.2423.242,500
Apr 15, 202423.7223.7523.5023.5023.50900
Apr 12, 202423.7123.7323.7123.7323.73400
Apr 11, 202423.8824.1423.8824.0824.081,800
Apr 10, 202423.9023.9423.8923.9323.934,800
Apr 09, 202424.4924.5924.4924.5924.591,400
Apr 08, 202424.3424.3724.3424.3524.351,300
Apr 05, 202423.9624.0423.9624.0124.01900
Apr 04, 202424.1824.1823.8023.8023.801,700
Apr 03, 202423.9023.9823.8923.9323.936,100
Apr 02, 202424.0124.0123.9523.9823.982,500
Apr 01, 202424.6024.6024.2524.2524.25800
Mar 28, 202424.5624.5624.5124.5524.55800
Mar 27, 202424.2424.3324.2424.3324.331,300
Mar 26, 202424.0424.0423.9423.9423.94900
Mar 25, 202424.2624.2624.1024.1024.101,700
Mar 22, 202424.1224.1224.1224.1224.12300
Mar 21, 202424.4524.5124.4324.5124.51600
Mar 21, 20240.557 Dividend
Mar 20, 202424.6724.8424.6724.8424.28800
Mar 19, 202424.6424.6424.6424.6424.09700
Mar 18, 202424.5924.6424.5724.5724.022,300
Mar 15, 202424.5724.6024.5724.6024.04500
Mar 14, 202424.7524.7524.5324.5824.031,500
Mar 13, 202425.2025.2024.8824.8824.322,900
Mar 12, 202424.8824.9024.8324.9024.341,000
Mar 11, 202424.9024.9324.8524.9324.372,800
Mar 08, 202425.0425.0424.9124.9124.361,400
Mar 07, 202424.6624.8124.6124.8124.2523,500
Mar 06, 202424.4024.4424.4024.4423.90300
Mar 05, 202424.5724.5724.4224.4223.881,000
Mar 04, 202424.6124.6424.5824.5824.03900
Mar 01, 202424.4424.5124.4024.4523.902,000
Feb 29, 202424.3324.3324.3124.3123.76300
Feb 28, 202424.2524.2624.1624.1623.622,400
Feb 27, 202424.3324.3324.3324.3323.79100
Feb 26, 202424.3824.4124.3124.3123.77600
Feb 23, 202424.5424.6224.5124.5824.037,500
Feb 22, 202424.5724.6624.5324.6624.1132,700
Feb 21, 202424.5224.5624.5024.5223.973,600
Feb 20, 202424.4624.4824.3924.3923.841,300
Feb 16, 202424.4724.4724.4724.4723.92100
Feb 15, 202424.4024.6124.3924.6124.063,200
Feb 14, 202424.0424.1124.0424.1123.571,800
Feb 13, 202424.0824.0823.9823.9823.45200
Feb 12, 202424.5524.5524.4924.4923.94500
Feb 09, 202424.2924.4424.2924.4423.89300
Feb 08, 202424.2524.3624.2524.3623.82500
Feb 07, 202424.5724.5724.1424.1423.591,300
Feb 06, 202424.2524.2524.1724.1723.63600
Feb 05, 202424.0024.1023.9224.0823.5421,400
Feb 02, 202424.2724.2724.2724.2723.73600
Feb 01, 202424.2424.5624.2424.5624.01600
Jan 31, 202424.4524.4524.4224.4223.87300
Jan 30, 202424.7424.7424.7124.7124.16200
Jan 29, 202424.7224.8124.7224.8024.252,700
Jan 26, 202424.8424.8424.7624.7624.21300
Jan 25, 202424.9124.9124.7624.7624.20600
Jan 24, 202425.1425.1424.5224.5423.992,400
Jan 23, 202424.6924.6924.6924.6924.14100
Jan 22, 202424.7624.8224.7124.8224.26800
Jan 19, 202424.4424.6324.4424.6124.06600
Jan 18, 202424.4824.4824.3324.3323.783,300
Jan 17, 202424.3624.3624.3624.3623.82100
Jan 16, 202425.3125.3124.7124.7924.234,200
Jan 12, 202425.0625.0625.0325.0624.501,100
Jan 11, 202424.9924.9924.9924.9924.43100
Jan 10, 202425.1025.1025.0825.0824.52300
Jan 09, 202425.1025.1025.0325.0324.47600
Jan 08, 202425.1525.2125.1525.1924.631,600
Jan 05, 202425.0925.0925.0425.0424.481,300
Jan 04, 202425.0025.0024.8724.9724.413,200
Jan 03, 202425.0025.0024.9324.9324.37300
Jan 02, 202425.3125.3625.3125.3624.79700
Dec 29, 202325.3025.3025.3025.3024.73400
Dec 28, 202325.5125.5125.5125.5124.94100
Dec 27, 202325.3325.3625.3225.3224.75600
Dec 26, 202325.1125.2425.1125.2424.682,300
Dec 22, 202325.2525.2525.1125.1124.553,600
Dec 21, 202325.0725.1424.9825.1424.5825,700
Dec 20, 202324.8724.8724.8724.8724.31100
Dec 19, 202325.0725.1425.0625.0624.504,600
Dec 18, 202324.9325.0024.9224.9624.402,200
Dec 15, 202325.2425.2425.0125.0924.533,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...