Impax Global Sustainable Infrastructure ETF (BLDX)
NYSEARCA: BLDX · Real-Time Price · USD
25.35
-0.05 (-0.19%)
Oct 30, 2026, 4:00 PM EST - Market closed
BLDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.40 | 25.42 | 25.35 | 25.35 | 25.35 | -0.17% | 1,464 |
| Oct 29, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 1.63% | 271 |
| Oct 28, 2026 | 25.02 | 25.08 | 24.95 | 24.99 | 24.99 | -0.07% | 725 |
| Oct 27, 2026 | 25.06 | 25.06 | 24.95 | 25.01 | 25.00 | -0.16% | 716 |
| Oct 26, 2026 | 25.22 | 25.22 | 25.03 | 25.05 | 25.05 | -0.56% | 1,130 |
| Oct 23, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | -0.11% | 499 |
| Oct 22, 2026 | 24.87 | 25.21 | 24.87 | 25.21 | 25.21 | 0.89% | 10,206 |
| Oct 21, 2026 | 25.06 | 25.09 | 24.99 | 24.99 | 24.99 | -0.34% | 2,682 |
| Oct 20, 2026 | 25.01 | 25.08 | 25.01 | 25.08 | 25.08 | 1.14% | 813 |
| Oct 19, 2026 | 24.85 | 24.85 | 24.77 | 24.80 | 24.80 | -0.89% | 1,675 |
| Oct 16, 2026 | 24.97 | 25.02 | 24.97 | 25.02 | 25.02 | 0.22% | 1,398 |
| Oct 15, 2026 | 24.92 | 24.97 | 24.87 | 24.97 | 24.97 | 1.35% | 1,691 |
| Oct 14, 2026 | 24.62 | 24.63 | 24.62 | 24.63 | 24.63 | -0.63% | 503 |
| Oct 13, 2026 | 24.89 | 24.89 | 24.79 | 24.79 | 24.79 | 0.20% | 363 |
| Oct 12, 2026 | 24.75 | 24.75 | 24.70 | 24.74 | 24.74 | 0.15% | 2,987 |
| Oct 9, 2026 | 24.77 | 24.77 | 24.69 | 24.70 | 24.70 | 0.14% | 643 |
| Oct 8, 2026 | 24.59 | 24.71 | 24.59 | 24.67 | 24.67 | 0.19% | 3,884 |
| Oct 7, 2026 | 24.66 | 24.66 | 24.62 | 24.62 | 24.62 | -0.96% | 1,170 |
| Oct 6, 2026 | 24.83 | 24.90 | 24.83 | 24.86 | 24.86 | 0.61% | 1,714 |
| Oct 5, 2026 | 24.70 | 24.74 | 24.69 | 24.71 | 24.71 | 0.46% | 5,921 |
| Oct 2, 2026 | 24.60 | 24.61 | 24.55 | 24.60 | 24.60 | 0.96% | 1,660 |
| Oct 1, 2026 | 24.50 | 24.50 | 24.31 | 24.36 | 24.36 | -0.58% | 4,307 |
| Sep 30, 2026 | 24.73 | 24.73 | 24.50 | 24.50 | 24.50 | -0.29% | 2,082 |
| Sep 29, 2026 | 24.54 | 24.61 | 24.53 | 24.58 | 24.58 | -0.53% | 4,152 |
| Sep 28, 2026 | 24.63 | 24.73 | 24.61 | 24.71 | 24.71 | -0.34% | 4,820 |
| Sep 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.36% | 183 |
| Sep 24, 2026 | 24.77 | 24.77 | 24.70 | 24.70 | 24.70 | - | 1,121 |
| Sep 23, 2026 | 24.99 | 24.99 | 24.50 | 24.70 | 24.70 | -2.04% | 581,350 |
| Sep 22, 2026 | 25.11 | 25.21 | 25.08 | 25.21 | 25.21 | 0.23% | 18,965 |
| Sep 21, 2026 | 25.23 | 25.23 | 25.16 | 25.16 | 25.16 | 0.46% | 1,242 |
| Sep 18, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | -0.96% | 365 |
| Sep 17, 2026 | 25.31 | 25.32 | 25.28 | 25.28 | 25.28 | 0.88% | 977 |
| Sep 16, 2026 | 25.22 | 25.22 | 25.06 | 25.06 | 25.06 | -0.19% | 1,525 |
| Sep 15, 2026 | 25.13 | 25.16 | 25.11 | 25.11 | 25.11 | -0.33% | 3,273 |
| Sep 14, 2026 | 25.16 | 25.27 | 25.16 | 25.20 | 25.20 | -0.78% | 665 |
| Sep 11, 2026 | 25.39 | 25.45 | 25.38 | 25.40 | 25.40 | 0.20% | 3,559 |
| Sep 10, 2026 | 25.42 | 25.44 | 25.30 | 25.34 | 25.34 | -0.72% | 4,085 |
| Sep 9, 2026 | 25.53 | 25.57 | 25.53 | 25.53 | 25.53 | -0.82% | 1,506 |
| Sep 8, 2026 | 25.83 | 25.83 | 25.74 | 25.74 | 25.74 | -0.14% | 1,560 |
| Sep 4, 2026 | 25.82 | 25.82 | 25.77 | 25.78 | 25.77 | 0.08% | 1,081 |
| Sep 3, 2026 | 25.73 | 25.77 | 25.73 | 25.76 | 25.76 | 0.70% | 438 |
| Sep 2, 2026 | 25.56 | 25.59 | 25.54 | 25.58 | 25.58 | -0.11% | 6,620 |
| Sep 1, 2026 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | -1.00% | 2,164 |
| Aug 31, 2026 | 25.87 | 25.87 | 25.85 | 25.87 | 25.86 | -0.38% | 3,964 |
| Aug 28, 2026 | 26.00 | 26.04 | 25.92 | 25.96 | 25.96 | -0.33% | 2,607 |
| Aug 27, 2026 | 26.06 | 26.06 | 26.03 | 26.05 | 26.05 | -0.64% | 2,591 |
| Aug 26, 2026 | 26.34 | 26.35 | 26.22 | 26.22 | 26.22 | -0.62% | 1,229 |
| Aug 25, 2026 | 26.39 | 26.39 | 26.33 | 26.38 | 26.38 | 0.18% | 2,855 |
| Aug 24, 2026 | 26.28 | 26.33 | 26.28 | 26.33 | 26.33 | -0.17% | 1,717 |
| Aug 21, 2026 | 26.49 | 26.49 | 26.37 | 26.38 | 26.38 | 0.09% | 1,223 |