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%
BFIX — Build Bond Innovation ETF
NYSE ArcaBuild Bond Innovation ETF
$24.65
-0.01(-0.02%)
- O
- 24.64
- H
- 24.71
- L
- 24.59
- V
- 2.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.65
Period Return-2.32%
Period High$26.60
Period Low$24.59
Avg Daily Volume3.8K
Total Trading Days365
BFIX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.64 | $24.71 | $24.59 | $24.65 | $-0.01 | -0.02% | 2,973 | $24.65 | $24.59 $24.71 |
| Oct 1, 2026 | $24.59 | $24.66 | $24.59 | $24.66 | +$0.01 | +0.04% | 267 | $24.59 | $24.59 $24.66 |
| Sep 30, 2026 | $24.61 | $24.69 | $24.61 | $24.64 | +$0.01 | +0.05% | 1,461 | $24.63 | $24.61 $24.69 |
| Sep 29, 2026 | $24.59 | $24.63 | $24.59 | $24.63 | $-0.06 | -0.24% | 1,512 | $24.61 | $24.59 $24.63 |
| Sep 28, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.02 | -0.06% | 33 | $24.66 | $24.69 $24.69 |
| Sep 25, 2026 | $24.62 | $24.71 | $24.62 | $24.71 | +$0.02 | +0.08% | 598 | $24.63 | $24.62 $24.71 |
| Sep 24, 2026 | $24.67 | $24.75 | $24.67 | $24.69 | $-0.01 | -0.02% | 1,926 | $24.68 | $24.67 $24.75 |
| Sep 23, 2026 | $24.68 | $24.69 | $24.68 | $24.69 | +$0.00 | +0.01% | 1,036 | $24.71 | $24.68 $24.69 |
| Sep 22, 2026 | $24.68 | $24.69 | $24.68 | $24.69 | $-0.06 | -0.26% | 404 | $24.69 | $24.68 $24.69 |
| Sep 21, 2026 | $24.82 | $24.82 | $24.75 | $24.75 | +$0.01 | +0.04% | 591 | $24.81 | $24.75 $24.82 |
| Sep 18, 2026 | $24.70 | $24.80 | $24.70 | $24.74 | $-0.03 | -0.12% | 761 | $24.76 | $24.70 $24.80 |
| Sep 17, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | +$0.04 | +0.14% | 71 | $24.75 | $24.77 $24.77 |
| Sep 16, 2026 | $24.74 | $24.80 | $24.74 | $24.74 | $-0.01 | -0.04% | 1,525 | $24.77 | $24.74 $24.80 |
| Sep 15, 2026 | $24.82 | $24.82 | $24.75 | $24.75 | $-0.01 | -0.02% | 500 | $24.80 | $24.75 $24.82 |
| Sep 14, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | $-0.02 | -0.08% | 88 | $24.76 | $24.75 $24.75 |
| Sep 11, 2026 | $24.72 | $24.77 | $24.71 | $24.77 | $-0.03 | -0.10% | 2,329 | $24.72 | $24.71 $24.77 |
| Sep 10, 2026 | $24.85 | $24.85 | $24.74 | $24.80 | $-0.09 | -0.34% | 76,844 | $24.77 | $24.74 $24.85 |
| Sep 9, 2026 | $24.88 | $24.88 | $24.85 | $24.88 | $-0.03 | -0.10% | 790 | $24.86 | $24.85 $24.88 |
| Sep 8, 2026 | $24.88 | $24.91 | $24.88 | $24.91 | $-0.01 | -0.02% | 10,496 | $24.88 | $24.88 $24.91 |
| Sep 4, 2026 | $24.91 | $24.94 | $24.91 | $24.91 | $-0.01 | -0.02% | 1,366 | $24.93 | $24.91 $24.94 |
| Sep 3, 2026 | $24.92 | $24.95 | $24.91 | $24.92 | +$0.01 | +0.04% | 1,238 | $24.93 | $24.91 $24.95 |
| Sep 2, 2026 | $24.91 | $24.92 | $24.91 | $24.91 | +$0.01 | +0.02% | 1,098 | $24.91 | $24.91 $24.92 |
| Sep 1, 2026 | $24.88 | $24.90 | $24.88 | $24.90 | $-0.01 | -0.04% | 861 | $24.89 | $24.88 $24.90 |
| Aug 31, 2026 | $24.92 | $24.95 | $24.89 | $24.91 | $-0.05 | -0.20% | 1,543 | $24.92 | $24.89 $24.95 |
| Aug 28, 2026 | $24.96 | $24.97 | $24.95 | $24.96 | $-0.05 | -0.18% | 1,413 | $24.96 | $24.95 $24.97 |
| Aug 27, 2026 | $25.08 | $25.08 | $25.01 | $25.01 | $-0.01 | -0.02% | 350 | $25.03 | $25.01 $25.08 |
| Aug 26, 2026 | $25.07 | $25.07 | $25.01 | $25.01 | $-0.01 | -0.04% | 1,035 | $25.04 | $25.01 $25.07 |
| Aug 25, 2026 | $25.09 | $25.11 | $25.02 | $25.02 | $-0.01 | -0.04% | 2,657 | $25.08 | $25.02 $25.11 |
| Aug 24, 2026 | $25.07 | $25.07 | $25.00 | $25.03 | +$0.04 | +0.14% | 1,696 | $25.02 | $25.00 $25.07 |
| Aug 21, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.01 | -0.04% | 886 | $24.99 | $25.00 $25.00 |