Skip to main content
logo
Nomura Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
30.29
-0.13 (-0.41%)
At close: May 29, 2026, 4:00 PM EDT
30.29
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT

BILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202630.6030.6030.4130.4130.41-0.66%1,516
May 27, 202630.6730.6730.6230.6230.62-0.69%122
May 26, 202630.8330.8330.8330.8330.830.24%21
May 22, 202630.6830.7630.6830.7630.760.05%171
May 21, 202630.7430.7430.7430.7430.740.26%126
May 20, 202630.5330.6630.5330.6630.660.85%963
May 19, 202630.4030.4030.4030.4030.400.39%5
May 18, 202630.2830.2830.2830.2830.281.48%34
May 15, 202630.0330.0329.8429.8429.84-2.43%332
May 14, 202630.5930.5930.5930.5930.590.15%62
May 13, 202630.4530.5430.4530.5430.54-0.54%255
May 12, 202630.7130.7130.7130.7130.710.14%7
May 11, 202630.6630.6630.6630.6630.660.61%279
May 8, 202630.4830.4830.4830.4830.480.17%47
May 7, 202630.4330.4330.4330.4330.43-1.43%7
May 6, 202630.8730.8730.8730.8730.870.21%9
May 5, 202630.8130.8130.8130.8130.810.40%71
May 4, 202630.6830.6830.6830.6830.68-0.97%6
May 1, 202630.9830.9830.9830.9830.98-0.36%123
Apr 30, 202631.0931.0931.0931.0931.092.70%109
Apr 29, 202630.2830.2830.2830.2830.28-1.34%13
Apr 28, 202630.6930.6930.6930.6930.690.40%5
Apr 27, 202630.5730.5730.5730.5730.57-0.12%22
Apr 24, 202630.6030.6030.6030.6030.600.27%23
Apr 23, 202630.4430.5230.4130.5230.521.12%2,106
Apr 22, 202630.4630.5030.1830.1830.180.23%3,780
Apr 21, 202630.6230.6230.1130.1130.11-1.79%4,316
Apr 20, 202630.7930.7930.6030.6630.66-0.23%9,112
Apr 17, 202630.7330.7330.7330.7330.73-0.21%15
Apr 16, 202630.8030.8030.8030.8030.80-0.28%4
Apr 15, 202630.8830.8830.8830.8830.88-0.91%12
Apr 14, 202631.0731.1730.9531.1731.170.09%3,081
Apr 13, 202631.2931.2931.1231.1431.14-1.16%566
Apr 10, 202631.5131.5131.5131.5131.50-0.51%10
Apr 9, 202631.6731.6731.6731.6731.670.65%4
Apr 8, 202631.1531.4631.1531.4631.461.10%198
Apr 7, 202631.1231.1231.1231.1231.120.21%17
Apr 6, 202631.0631.0631.0631.0631.060.09%50
Apr 2, 202631.0331.0331.0331.0331.031.00%58
Apr 1, 202630.7230.7230.7230.7230.720.55%4
Mar 31, 202630.5530.5530.5530.5530.551.10%18
Mar 30, 202630.3930.4730.2230.2230.220.54%288
Mar 27, 202630.0630.0630.0630.0630.06-0.17%95
Mar 26, 202630.1130.1130.1130.1130.11-0.49%7
Mar 25, 202630.2630.2630.2630.2630.260.57%35
Mar 24, 202629.9430.0929.9430.0930.090.34%1,346
Mar 23, 202629.9829.9829.9829.9829.980.80%5
Mar 20, 202629.8629.8629.8629.8629.75-2.20%33
Mar 19, 202630.2630.5630.2630.5330.41-0.03%5,086
Mar 18, 202630.7130.7730.5430.5430.42-1.38%4,539