Nomura Global Listed Infrastructure ETF (BILD)

NYSEARCA: BILD · Real-Time Price · USD

29.90

+0.13 (0.45%)

At close: Aug 18, 2026, 4:00 PM EDT

29.90

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	29.79	30.07	29.79	29.77	-	-	7
Aug 17, 2026	29.77	29.77	29.77	29.77	29.77	-0.63%	64
Aug 14, 2026	29.95	29.96	29.93	29.96	29.96	0.10%	332
Aug 13, 2026	29.96	30.06	29.93	29.93	29.93	0.20%	1,418
Aug 12, 2026	29.87	29.87	29.87	29.87	29.87	0.32%	26
Aug 11, 2026	29.75	29.78	29.75	29.77	29.77	0.27%	552
Aug 10, 2026	29.66	29.69	29.64	29.69	29.69	-0.56%	672
Aug 7, 2026	29.86	29.86	29.86	29.86	29.86	0.34%	14
Aug 6, 2026	29.74	29.76	29.74	29.76	29.76	0.06%	540
Aug 5, 2026	29.74	29.74	29.74	29.74	29.74	-1.09%	22
Aug 4, 2026	30.07	30.07	30.07	30.07	30.07	0.42%	56
Aug 3, 2026	29.99	29.99	29.94	29.94	29.94	-0.55%	375
Jul 31, 2026	30.11	30.11	30.11	30.11	30.11	-0.47%	10
Jul 30, 2026	30.25	30.25	30.25	30.25	30.25	0.89%	14
Jul 29, 2026	29.98	29.98	29.98	29.98	29.98	-0.34%	25
Jul 28, 2026	30.09	30.09	30.09	30.09	30.08	0.64%	10
Jul 27, 2026	29.90	29.90	29.90	29.90	29.89	-0.86%	20
Jul 24, 2026	30.16	30.16	30.16	30.16	30.15	0.37%	17
Jul 23, 2026	30.04	30.04	30.04	30.04	30.04	-0.38%	11
Jul 22, 2026	30.16	30.16	30.16	30.16	30.16	1.32%	43
Jul 21, 2026	29.76	29.76	29.76	29.76	29.76	-0.40%	48
Jul 20, 2026	29.88	29.88	29.88	29.88	29.88	-0.79%	13
Jul 17, 2026	30.12	30.12	30.12	30.12	30.12	0.20%	12
Jul 16, 2026	30.03	30.06	30.03	30.06	30.06	0.16%	210
Jul 15, 2026	30.01	30.01	30.01	30.01	30.01	-0.24%	76
Jul 14, 2026	30.08	30.08	30.08	30.08	30.08	0.13%	10
Jul 13, 2026	30.12	30.12	30.05	30.05	30.04	0.30%	110
Jul 10, 2026	29.87	30.04	29.83	29.96	29.96	0.83%	16,802
Jul 9, 2026	29.71	29.71	29.71	29.71	29.71	-0.35%	10
Jul 8, 2026	29.81	29.81	29.81	29.81	29.81	-0.55%	302
Jul 7, 2026	29.84	29.98	29.84	29.98	29.98	0.60%	163
Jul 6, 2026	29.80	29.80	29.80	29.80	29.80	-0.15%	19
Jul 2, 2026	29.74	29.85	29.74	29.85	29.85	1.98%	319
Jul 1, 2026	29.27	29.27	29.27	29.27	29.27	-0.89%	34
Jun 30, 2026	29.53	29.53	29.53	29.53	29.53	-0.84%	18
Jun 29, 2026	29.78	29.78	29.78	29.78	29.78	-0.18%	216
Jun 26, 2026	29.86	29.86	29.83	29.83	29.83	0.24%	243
Jun 25, 2026	29.76	29.76	29.76	29.76	29.76	0.81%	23
Jun 24, 2026	29.53	29.53	29.53	29.53	29.52	0.68%	52
Jun 23, 2026	29.14	29.33	28.44	29.33	29.33	0.11%	219
Jun 22, 2026	29.29	29.29	29.29	29.29	29.29	0.52%	4
Jun 18, 2026	29.98	29.98	29.98	29.98	29.14	0.08%	4
Jun 17, 2026	29.96	29.96	29.96	29.96	29.12	-1.49%	5
Jun 16, 2026	30.41	30.41	30.41	30.41	29.56	0.10%	42
Jun 15, 2026	30.38	30.38	30.38	30.38	29.53	-0.37%	24
Jun 12, 2026	30.50	30.50	30.50	30.50	29.64	0.42%	6
Jun 11, 2026	30.37	30.37	30.37	30.37	29.51	0.67%	14
Jun 10, 2026	30.16	30.16	30.16	30.16	29.32	0.17%	11
Jun 9, 2026	30.11	30.11	30.11	30.11	29.27	0.37%	16
Jun 8, 2026	30.00	30.00	30.00	30.00	29.16	-0.92%	49