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%
BILD — Nomura Global Listed Infrastructure ETF
NYSE ArcaNomura Global Listed Infrastructure ETF
$27.48
-0.13(-0.49%)
- O
- 27.48
- H
- 27.48
- L
- 27.48
- V
- 17.13
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.48
Period Return+7.24%
Period High$31.79
Period Low$25.62
Avg Daily Volume652
Total Trading Days365
BILD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $-0.13 | -0.49% | 17 | $27.42 | $27.48 $27.48 |
| Sep 30, 2026 | $27.61 | $27.61 | $27.61 | $27.61 | $-0.05 | -0.18% | 15 | $27.71 | $27.61 $27.61 |
| Sep 29, 2026 | $27.66 | $27.66 | $27.66 | $27.66 | $-0.10 | -0.38% | 18 | $27.58 | $27.66 $27.66 |
| Sep 28, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | $-0.14 | -0.49% | 15 | $27.80 | $27.77 $27.77 |
| Sep 25, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | +$0.05 | +0.16% | 266 | $27.85 | $27.90 $27.90 |
| Sep 24, 2026 | $27.86 | $27.86 | $27.86 | $27.86 | $-0.10 | -0.35% | 17 | $27.95 | $27.86 $27.86 |
| Sep 23, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | $-0.48 | -1.70% | 14 | $28.09 | $27.95 $27.95 |
| Sep 22, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | +$0.04 | +0.12% | 34 | $28.47 | $28.44 $28.44 |
| Sep 21, 2026 | $28.40 | $28.40 | $28.40 | $28.40 | $-0.23 | -0.79% | 46 | $28.41 | $28.40 $28.40 |
| Sep 18, 2026 | $28.63 | $28.63 | $28.63 | $28.63 | $-0.18 | -0.62% | 17 | $28.61 | $28.63 $28.63 |
| Sep 17, 2026 | $28.81 | $28.81 | $28.81 | $28.81 | +$0.24 | +0.84% | 101 | $28.95 | $28.81 $28.81 |
| Sep 16, 2026 | $28.57 | $28.57 | $28.57 | $28.57 | $-0.01 | -0.05% | 33 | $28.58 | $28.57 $28.57 |
| Sep 15, 2026 | $28.58 | $28.58 | $28.58 | $28.58 | $-0.13 | -0.47% | 14 | $28.65 | $28.58 $28.58 |
| Sep 14, 2026 | $28.79 | $28.79 | $28.72 | $28.72 | $-0.19 | -0.66% | 221 | $28.79 | $28.72 $28.79 |
| Sep 11, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | $-0.03 | -0.12% | 31 | $28.98 | $28.91 $28.91 |
| Sep 10, 2026 | $28.94 | $28.94 | $28.94 | $28.94 | $-0.25 | -0.84% | 13 | $29.06 | $28.94 $28.94 |
| Sep 9, 2026 | $29.19 | $29.19 | $29.19 | $29.19 | $-0.26 | -0.87% | 18 | $29.30 | $29.19 $29.19 |
| Sep 8, 2026 | $29.44 | $29.44 | $29.44 | $29.44 | +$0.05 | +0.18% | 49 | $29.38 | $29.44 $29.44 |
| Sep 4, 2026 | $29.39 | $29.39 | $29.25 | $29.39 | $-0.04 | -0.14% | 3,624 | $29.37 | $29.25 $29.39 |
| Sep 3, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | +$0.17 | +0.57% | 24 | $29.37 | $29.43 $29.43 |
| Sep 2, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | $-0.08 | -0.28% | 33 | $29.15 | $29.27 $29.27 |
| Sep 1, 2026 | $29.35 | $29.35 | $29.35 | $29.35 | $-0.14 | -0.48% | 77 | $29.30 | $29.35 $29.35 |
| Aug 31, 2026 | $29.49 | $29.49 | $29.49 | $29.49 | $-0.08 | -0.29% | 17 | $29.48 | $29.49 $29.49 |
| Aug 28, 2026 | $29.58 | $29.58 | $29.58 | $29.58 | $-0.19 | -0.62% | 18 | $29.68 | $29.58 $29.58 |
| Aug 27, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | $-0.22 | -0.74% | 19 | $29.73 | $29.76 $29.76 |
| Aug 26, 2026 | $29.98 | $29.98 | $29.98 | $29.98 | +$0.02 | +0.07% | 13 | $29.99 | $29.98 $29.98 |
| Aug 25, 2026 | $29.96 | $29.96 | $29.96 | $29.96 | +$0.21 | +0.70% | 16 | $29.86 | $29.96 $29.96 |
| Aug 24, 2026 | $29.69 | $29.76 | $29.69 | $29.76 | +$0.06 | +0.22% | 432 | $29.70 | $29.69 $29.76 |
| Aug 21, 2026 | $29.85 | $29.85 | $29.69 | $29.69 | $-0.23 | -0.76% | 128 | $29.83 | $29.69 $29.85 |
| Aug 20, 2026 | $29.92 | $29.92 | $29.92 | $29.92 | +$0.03 | +0.10% | 13 | $29.92 | $29.92 $29.92 |