Skip to main content
Nomura Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
30.69
+0.12 (0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
30.69
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6930.6930.6930.69-0.40%1
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, 202631.0331.0331.0331.0331.031.01%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, 202629.9829.9829.9829.9829.980.40%5
Mar 20, 202629.8629.8629.8629.8629.75-2.19%33
Mar 19, 202630.2630.5630.2630.5330.41-0.04%5,086
Mar 18, 202630.7130.7730.5430.5430.42-1.38%4,539
Mar 17, 202630.9730.9730.9730.9730.850.30%11
Mar 16, 202630.8830.8830.8830.8830.760.57%13
Mar 13, 202630.7030.7030.7030.7030.580.12%22
Mar 12, 202630.7730.8130.6630.6630.54-0.36%287
Mar 11, 202630.7630.7930.7630.7730.650.12%1,028
Mar 10, 202630.7430.7430.7430.7430.62-0.69%39
Mar 9, 202630.9530.9530.9530.9530.830.15%245
Mar 6, 202630.9030.9030.9030.9030.78-0.06%42
Mar 5, 202630.8330.9230.8330.9230.80-1.19%107
Mar 4, 202631.2931.2931.2931.2931.170.57%21
Mar 3, 202631.1231.1230.5231.1230.99-1.92%549
Mar 2, 202631.5831.7331.5831.7331.60-0.19%228
Feb 27, 202631.7931.7931.7931.7931.660.59%4
Feb 26, 202631.6031.6031.6031.6031.47-9
Feb 25, 202631.6031.6031.6031.6031.470.23%7
Feb 24, 202631.4131.5231.4131.5231.400.28%3,368
Feb 23, 202631.5531.5531.3831.4431.310.83%3,747
Feb 20, 202631.1831.1831.1831.1831.050.62%141
Feb 19, 202630.9030.9830.9030.9830.86-0.09%326
Feb 18, 202631.3431.3431.0131.0130.89-0.85%5,009
Feb 17, 202631.4131.4131.2631.2831.150.12%251
Feb 13, 202631.1031.2831.1031.2431.121.53%52,588
Feb 12, 202630.7730.7730.7730.7730.650.70%24
Feb 11, 202630.5530.5530.5530.5530.431.16%162
Feb 10, 202630.1930.2030.1930.2030.080.68%116
Feb 9, 202629.7930.0029.7930.0029.880.64%370
Feb 6, 202629.8129.8129.8129.8129.690.67%9
Feb 5, 202629.6129.6129.6129.6129.49-0.13%449
Feb 4, 202629.6529.6529.6529.6529.531.48%535
Feb 3, 202629.2829.3029.1729.2229.100.66%7,090
Feb 2, 202629.0329.0329.0329.0328.91-0.83%166
Jan 30, 202629.2729.2729.2729.2729.15-0.46%6
Jan 29, 202629.4029.4029.4029.4029.290.54%6
Jan 28, 202629.2429.2429.2429.2429.13-0.03%26
Jan 27, 202629.0829.2528.6629.2529.141.13%473
Jan 26, 202628.9228.9328.5428.9328.810.69%556
Jan 23, 202628.5528.7328.3028.7328.62-0.03%706
Jan 22, 202628.7228.7428.5128.7428.630.53%420
Jan 21, 202628.1328.5928.1128.5928.471.23%1,334
Jan 20, 202628.2428.6027.9928.2428.13-1.58%1,867
Jan 16, 202628.4728.6928.1628.6928.580.86%1,207
Jan 15, 202628.4628.4628.4528.4528.340.19%5,233
Jan 14, 202628.3928.3928.3928.3928.280.62%23
Jan 13, 202628.2228.2228.2228.2228.11-0.41%5
Jan 12, 202628.3328.3328.3328.3328.220.01%6
Jan 9, 202628.3328.3328.3328.3328.22-0.13%6
Jan 8, 202628.3728.3728.3728.3728.260.47%6
Jan 7, 202628.2428.2428.2428.2428.13-0.50%17
Jan 6, 202628.3828.3828.3828.3828.270.17%7
Jan 5, 202628.3828.3828.3328.3328.22-0.25%408
Jan 2, 202628.4028.4028.4028.4028.290.91%27
Dec 31, 202528.1528.1528.1528.1528.04-0.39%107
Dec 30, 202528.2628.2628.2628.2628.150.22%119
Dec 29, 202528.2028.2028.2028.2028.090.11%6
Dec 26, 202528.1728.1728.1728.1728.060.04%6
Dec 24, 202528.1628.1628.1628.1628.05-0.51%25
Dec 23, 202528.2428.3028.2428.3027.990.53%106
Dec 22, 202528.1528.1528.1528.1527.840.52%6
Dec 19, 202528.0128.0128.0128.0127.70-0.31%8
Dec 18, 202528.7428.7428.0928.0927.78-0.42%111
Dec 17, 202528.2128.2128.2128.2127.900.27%7
Dec 16, 202528.1928.1928.1328.1327.82-0.87%402
Dec 15, 202528.3828.3828.3828.3828.070.67%222
Dec 12, 202528.1928.1928.1928.1927.880.56%6
Dec 11, 202528.0328.0328.0328.0327.72-0.02%25
Dec 10, 202527.9128.6127.9128.0427.730.26%606
Dec 9, 202527.9727.9727.9727.9727.66-0.27%7
Dec 8, 202528.0428.0428.0428.0427.73-0.70%10
Dec 5, 202528.2428.2428.2428.2427.930.54%6
Dec 4, 202528.4428.4428.0328.0927.78-1.41%7,353
Dec 3, 202528.4928.4928.4928.4928.180.06%7