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%
BLDX — Impax Global Sustainable Infrastructure ETF
NYSE ArcaImpax Global Sustainable Infrastructure ETF
$24.59
+0.23(+0.93%)
- O
- 24.60
- H
- 24.61
- L
- 24.55
- V
- 1.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.59
Period Return-2.02%
Period High$32.25
Period Low$24.31
Avg Daily Volume10.2K
Total Trading Days169
BLDX — Historical OHLCV Price & Volume Table
Feb 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.60 | $24.61 | $24.55 | $24.59 | +$0.23 | +0.93% | 1,657 | $24.59 | $24.55 $24.61 |
| Oct 1, 2026 | $24.50 | $24.50 | $24.31 | $24.36 | $-0.14 | -0.58% | 4,308 | $24.36 | $24.31 $24.50 |
| Sep 30, 2026 | $24.73 | $24.73 | $24.50 | $24.50 | $-0.07 | -0.29% | 2,083 | $24.62 | $24.50 $24.73 |
| Sep 29, 2026 | $24.54 | $24.61 | $24.53 | $24.58 | $-0.13 | -0.53% | 4,153 | $24.55 | $24.53 $24.61 |
| Sep 28, 2026 | $24.63 | $24.73 | $24.61 | $24.71 | $-0.08 | -0.34% | 4,821 | $24.70 | $24.61 $24.73 |
| Sep 25, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | +$0.09 | +0.36% | 184 | $24.75 | $24.79 $24.79 |
| Sep 24, 2026 | $24.77 | $24.77 | $24.70 | $24.70 | $-0.00 | +0.00% | 1,122 | $24.72 | $24.70 $24.77 |
| Sep 23, 2026 | $24.99 | $24.99 | $24.50 | $24.70 | $-0.51 | -2.04% | 581,352 | $24.70 | $24.50 $24.99 |
| Sep 22, 2026 | $25.11 | $25.21 | $25.08 | $25.21 | +$0.06 | +0.23% | 18,967 | $25.16 | $25.08 $25.21 |
| Sep 21, 2026 | $25.23 | $25.23 | $25.16 | $25.16 | +$0.11 | +0.46% | 1,243 | $25.19 | $25.16 $25.23 |
| Sep 18, 2026 | $25.01 | $25.04 | $25.01 | $25.04 | $-0.24 | -0.96% | 366 | $25.03 | $25.01 $25.04 |
| Sep 17, 2026 | $25.31 | $25.32 | $25.28 | $25.28 | +$0.22 | +0.88% | 978 | $25.30 | $25.28 $25.32 |
| Sep 16, 2026 | $25.22 | $25.22 | $25.06 | $25.06 | $-0.05 | -0.19% | 1,525 | $25.17 | $25.06 $25.22 |
| Sep 15, 2026 | $25.13 | $25.16 | $25.11 | $25.11 | $-0.08 | -0.33% | 3,274 | $25.15 | $25.11 $25.16 |
| Sep 14, 2026 | $25.16 | $25.27 | $25.16 | $25.20 | $-0.20 | -0.78% | 665 | $25.24 | $25.16 $25.27 |
| Sep 11, 2026 | $25.39 | $25.45 | $25.38 | $25.40 | +$0.05 | +0.20% | 3,561 | $25.40 | $25.38 $25.45 |
| Sep 10, 2026 | $25.42 | $25.44 | $25.30 | $25.34 | $-0.18 | -0.72% | 4,086 | $25.38 | $25.30 $25.44 |
| Sep 9, 2026 | $25.53 | $25.57 | $25.53 | $25.53 | $-0.21 | -0.82% | 1,506 | $25.55 | $25.53 $25.57 |
| Sep 8, 2026 | $25.83 | $25.83 | $25.74 | $25.74 | $-0.04 | -0.14% | 1,560 | $25.80 | $25.74 $25.83 |
| Sep 4, 2026 | $25.82 | $25.82 | $25.77 | $25.77 | +$0.02 | +0.08% | 1,081 | $25.79 | $25.77 $25.82 |
| Sep 3, 2026 | $25.73 | $25.77 | $25.73 | $25.76 | +$0.18 | +0.70% | 439 | $25.74 | $25.73 $25.77 |
| Sep 2, 2026 | $25.56 | $25.59 | $25.54 | $25.58 | $-0.03 | -0.11% | 6,620 | $25.58 | $25.54 $25.59 |
| Sep 1, 2026 | $25.70 | $25.70 | $25.61 | $25.61 | $-0.26 | -1.00% | 2,165 | $25.77 | $25.61 $25.70 |
| Aug 31, 2026 | $25.87 | $25.87 | $25.85 | $25.86 | $-0.10 | -0.38% | 3,965 | $25.87 | $25.85 $25.87 |
| Aug 28, 2026 | $26.00 | $26.04 | $25.92 | $25.96 | $-0.09 | -0.33% | 2,609 | $26.01 | $25.92 $26.04 |
| Aug 27, 2026 | $26.06 | $26.06 | $26.03 | $26.05 | $-0.17 | -0.64% | 2,591 | $26.05 | $26.03 $26.06 |
| Aug 26, 2026 | $26.34 | $26.35 | $26.22 | $26.22 | $-0.16 | -0.62% | 1,230 | $26.28 | $26.22 $26.35 |
| Aug 25, 2026 | $26.39 | $26.39 | $26.33 | $26.38 | +$0.05 | +0.18% | 2,856 | $26.35 | $26.33 $26.39 |
| Aug 24, 2026 | $26.28 | $26.33 | $26.28 | $26.33 | $-0.04 | -0.17% | 1,718 | $26.32 | $26.28 $26.33 |
| Aug 21, 2026 | $26.49 | $26.49 | $26.37 | $26.38 | +$0.02 | +0.09% | 1,224 | $26.40 | $26.37 $26.49 |