Dark

BILT
iShares Infrastructure Active ETF
stock BATS ETF

At Close

Oct 2, 2026 3:59:45 PM EDT

26.11USD+1.123%(+0.29)13,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

26.10USD-0.038%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	26.1150	26.1500	26.000000	26.1000	+0.928%	13,893	0.000%
2026-10-01	25.8200	25.8700	25.630000	25.8600	-0.117%	24,267	+0.928%
2026-09-30	26.0500	26.0500	25.890200	25.8902	-0.192%	20,114	+0.810%
2026-09-29	25.8400	25.9400	25.662000	25.9400	+0.154%	16,751	+0.617%
2026-09-28	26.0800	26.0800	25.820000	25.9000	-0.346%	21,680	+0.772%
2026-09-25	25.9500	26.0299	25.880000	25.9900	+0.077%	16,174	+0.423%
2026-09-24	26.2700	26.2700	25.970000	25.9700	-0.764%	12,802	+0.501%
2026-09-23	26.4600	26.4600	26.170000	26.1700	-1.394%	35,253	-0.267%
2026-09-22	26.6200	26.6600	26.540000	26.5400	-0.056%	198,281	-1.658%
2026-09-21	26.6400	26.7250	26.555000	26.5550	-0.356%	20,687	-1.713%
2026-09-18	26.6700	26.7200	26.620000	26.6500	-1.003%	9,649	-2.064%
2026-09-17	26.8800	26.9550	26.809900	26.9200	+0.994%	19,598	-3.046%
2026-09-16	26.8000	26.8900	26.540000	26.6550	-0.094%	8,095	-2.082%
2026-09-15	26.8500	26.8800	26.680000	26.6800	-1.185%	51,232	-2.174%
2026-09-14	27.0700	27.0800	26.970000	27.0000	-0.699%	13,486	-3.333%
2026-09-11	27.4200	27.4200	27.140000	27.1900	+0.146%	22,489	-4.009%
2026-09-10	27.2900	27.3900	27.140000	27.1503	-1.128%	11,858	-3.868%
2026-09-09	27.6100	27.6100	27.405000	27.4600	-0.938%	9,545	-4.953%
2026-09-08	27.6250	27.7800	27.625000	27.7200	+0.576%	15,439	-5.844%
2026-09-04	27.5100	27.6300	27.470000	27.5613	-0.357%	24,862	-5.302%
2026-09-03	27.4650	27.6900	27.465000	27.6600	+0.949%	11,963	-5.640%
2026-09-02	27.4400	27.4400	27.170000	27.4000	+0.026%	10,712	-4.745%
2026-09-01	27.4900	27.5088	27.287700	27.3930	-0.584%	11,621	-4.720%
2026-08-31	27.6100	27.6100	27.461000	27.5540	-0.325%	14,024	-5.277%
2026-08-28	27.8200	28.0600	27.600000	27.6438	-0.918%	11,134	-5.585%
2026-08-27	28.0400	28.0400	27.840000	27.9000	-0.994%	14,216	-6.452%
2026-08-26	29.2500	29.2500	27.965000	28.1800	+0.428%	19,698	-7.381%
2026-08-25	27.8000	28.1000	27.800000	28.0600	+0.465%	12,921	-6.985%
2026-08-24	27.7500	28.3800	27.730000	27.9300	+0.522%	6,070	-6.552%
2026-08-21	28.0500	28.0500	27.715100	27.7850	-0.803%	16,568	-6.064%
2026-08-20	27.8200	28.2400	27.820000	28.0100	0.000%	12,541	-6.819%
2026-08-19	28.2000	28.2000	28.000000	28.0100	-0.088%	11,591	-6.819%
2026-08-18	28.1299	28.2200	28.010100	28.0347	-0.019%	11,090	-6.901%
2026-08-17	28.0750	28.0950	27.980000	28.0400	-0.112%	17,225	-6.919%
2026-08-14	28.0702	28.0999	28.070000	28.0715	+0.148%	11,891	-7.023%
2026-08-13	28.0400	28.1000	28.000000	28.0300	+0.179%	12,952	-6.885%
2026-08-12	27.9400	27.9900	27.909900	27.9800	+0.647%	11,658	-6.719%
2026-08-11	27.7500	27.8600	27.690000	27.8000	+0.488%	31,372	-6.115%
2026-08-10	27.5300	27.7450	27.530000	27.6650	-0.771%	18,333	-5.657%
2026-08-07	27.8800	28.0900	27.768000	27.8800	+0.288%	18,508	-6.385%
2026-08-06	27.9400	28.5450	27.770000	27.8000	-0.208%	24,142	-6.115%
2026-08-05	27.8600	28.0200	27.839900	27.8580	-1.213%	13,312	-6.311%
2026-08-04	27.8900	28.2200	27.800000	28.2000	+0.463%	28,300	-7.447%
2026-08-03	28.1300	28.4800	27.950000	28.0700	-0.496%	25,181	-7.018%
2026-07-31	28.0500	28.2200	28.050000	28.2100	+0.106%	11,583	-7.480%
2026-07-30	28.3200	28.6850	28.040000	28.1800	-0.071%	21,816	-7.381%
2026-07-29	28.4200	28.4200	28.168000	28.2000	-0.983%	19,506	-7.447%
2026-07-28	28.7450	28.7450	28.450000	28.4800	-0.593%	10,395	-8.357%
2026-07-27	28.6000	28.8200	28.540100	28.6500	-0.725%	17,835	-8.901%
2026-07-24	28.9100	28.9886	28.850000	28.8593	+0.384%	14,871	-9.561%
2026-07-23	28.7189	28.8710	28.712723	28.7489	+0.161%	27,078	-9.214%
2026-07-22	28.2800	28.8200	28.280000	28.7028	+1.352%	29,191	-9.068%
2026-07-21	28.2800	29.4700	28.220000	28.3200	-0.229%	620,695	-7.839%
2026-07-20	28.6299	28.6500	28.360000	28.3850	-0.473%	66,075	-8.050%
2026-07-17	28.7800	28.9400	28.500000	28.5200	-0.384%	27,761	-8.485%
2026-07-16	28.4700	28.8300	28.470000	28.6300	+0.562%	35,579	-8.837%
2026-07-15	28.6800	28.6800	28.460000	28.4700	-0.628%	59,597	-8.325%
2026-07-14	28.7750	28.8500	28.590000	28.6500	+0.140%	74,442	-8.901%
2026-07-13	28.6200	28.8700	28.579900	28.6100	+0.397%	72,588	-8.773%
2026-07-10	28.4750	28.5200	28.419900	28.4970	+0.448%	9,594	-8.411%
2026-07-09	28.5300	29.1600	28.360000	28.3700	-0.176%	17,783	-8.001%
2026-07-08	28.4400	29.1900	28.390000	28.4200	-0.560%	20,455	-8.163%
2026-07-07	28.3500	28.7700	28.350000	28.5800	+0.705%	23,484	-8.677%
2026-07-06	28.6100	29.2800	28.330000	28.3800	-0.456%	31,176	-8.034%
2026-07-02	28.3800	29.3700	28.330000	28.5100	+1.676%	46,886	-8.453%
2026-07-01	28.1011	28.1011	27.980000	28.0400	+0.036%	252,982	-6.919%
2026-06-30	28.1900	28.6750	28.030000	28.0300	-1.212%	1,793,081	-6.885%
2026-06-29	28.3200	28.3738	28.160000	28.3738	-0.389%	4,334	-8.014%
2026-06-26	28.3800	28.5000	28.330000	28.4846	+0.505%	10,261	-8.372%
2026-06-25	28.3200	28.3415	28.310000	28.3415	+0.758%	1,080	-7.909%
2026-06-24	28.0200	28.1283	27.940000	28.1283	+0.438%	6,975	-7.211%
2026-06-23	27.8100	28.0057	27.810000	28.0057	+0.433%	1,556	-6.805%
2026-06-22	27.8700	27.9500	27.870000	27.8850	+0.409%	1,080	-6.401%
2026-06-18	27.8800	28.7150	27.771500	27.7715	+0.052%	2,304	-6.019%
2026-06-17	28.1600	28.1892	27.690000	27.7571	-1.603%	9,827	-5.970%
2026-06-16	28.2700	28.2950	28.205000	28.2093	+0.353%	1,374	-7.477%
2026-06-15	28.0700	28.1801	28.070000	28.1100	-4.518%	8,508	-7.150%
2026-06-12	29.3500	29.4600	29.270000	29.4400	+0.546%	6,120	-11.345%
2026-06-11	29.2400	29.3300	29.180000	29.2800	+0.723%	13,784	-10.861%
2026-06-10	29.0996	29.2500	29.069900	29.0699	+0.069%	2,263	-10.216%
2026-06-09	29.0500	29.0500	29.000000	29.0500	+0.658%	11,452	-10.155%
2026-06-08	29.1000	29.1000	28.860000	28.8600	-1.087%	1,737	-9.563%
2026-06-05	28.9000	29.2650	28.900000	29.1773	+0.416%	3,203	-10.547%
2026-06-04	28.7700	29.0900	28.770000	29.0564	+0.402%	11,757	-10.175%
2026-06-03	29.1400	29.1450	28.940000	28.9400	+0.000%	3,509	-9.813%
2026-06-02	28.8850	28.9399	28.880000	28.9399	+1.021%	3,110	-9.813%
2026-06-01	28.9500	28.9500	28.630000	28.6475	-1.623%	4,371	-8.893%
2026-05-29	29.1800	29.1800	29.110000	29.1200	-0.364%	2,487	-10.371%
2026-05-28	29.4000	29.4000	29.226400	29.2264	-0.767%	1,968	-10.697%
2026-05-27	29.5100	29.5100	29.390000	29.4523	-0.122%	4,808	-11.382%
2026-05-26	29.6500	29.6500	29.488200	29.4882	+0.130%	2,233	-11.490%
2026-05-22	29.3700	29.4690	29.290000	29.4500	+0.375%	5,147	-11.375%
2026-05-21	29.1300	29.3500	29.130000	29.3400	+0.583%	2,072	-11.043%
2026-05-20	29.2400	29.2400	29.170000	29.1700	+0.309%	148,111	-10.525%
2026-05-19	28.9100	29.0800	28.910000	29.0800	+0.640%	2,831	-10.248%
2026-05-18	28.7000	28.9100	28.700000	28.8950	+0.996%	3,543	-9.673%
2026-05-15	28.7200	28.8000	28.580000	28.6100	-1.759%	3,896	-8.773%
2026-05-14	29.0500	29.1224	29.050000	29.1224	+0.551%	1,326	-10.378%
2026-05-13	28.8800	29.0000	28.850000	28.9627	-0.728%	5,067	-9.884%
2026-05-12	29.0000	29.1800	29.000000	29.1750	+0.226%	1,762	-10.540%
2026-05-11	29.1490	29.1700	29.105000	29.1093	+0.424%	3,898	-10.338%
2026-05-08	29.0300	29.0800	28.986400	28.9864	-0.459%	3,015	-9.958%
2026-05-07	29.2350	29.2350	29.100000	29.1200	-0.877%	3,011	-10.371%
2026-05-06	29.6500	29.6500	29.377700	29.3777	+0.050%	4,820	-11.157%
2026-05-05	29.4000	29.5150	29.363000	29.3630	+0.203%	1,912	-11.113%
2026-05-04	29.4900	29.4900	29.240000	29.3034	-0.835%	962	-10.932%
2026-05-01	29.8000	29.8000	29.545000	29.5500	-0.304%	2,492	-11.675%
2026-04-30	29.5797	29.6500	29.500000	29.6400	+2.390%	3,079	-11.943%
2026-04-29	29.0950	29.1000	28.948000	28.9480	-0.998%	1,160	-9.838%
2026-04-28	29.2000	29.2550	29.200000	29.2398	+0.136%	1,054	-10.738%
2026-04-27	29.3600	29.3600	29.200000	29.2000	+0.146%	1,025	-10.616%
2026-04-24	29.1550	29.1800	29.140000	29.1573	-0.146%	1,807	-10.486%
2026-04-23	29.1100	29.2000	29.100000	29.2000	+1.991%	2,876	-10.616%
2026-04-22	28.7400	28.8200	28.610000	28.6300	-0.070%	1,613	-8.837%
2026-04-21	28.9950	29.0100	28.170000	28.6500	-1.479%	11,796	-8.901%
2026-04-20	29.0100	29.2750	29.010000	29.0800	-0.394%	13,172	-10.248%
2026-04-17	29.1200	29.2200	29.060000	29.1950	+0.249%	5,720	-10.601%
2026-04-16	29.1200	29.1225	29.000000	29.1225	+0.274%	1,721	-10.379%
2026-04-15	29.1300	29.1300	29.039900	29.0430	-0.880%	4,945	-10.133%
2026-04-14	29.4000	29.4000	29.189900	29.3007	+0.245%	3,105	-10.924%
2026-04-13	29.1800	29.2290	29.150000	29.2290	-1.019%	891	-10.705%
2026-04-10	29.5900	29.6200	29.530000	29.5300	-0.285%	4,327	-11.615%
2026-04-09	29.6800	29.6800	29.614400	29.6144	+0.644%	1,316	-11.867%
2026-04-08	29.2300	29.4250	29.210000	29.4250	+1.202%	7,353	-11.300%
2026-04-07	29.1000	29.1300	28.990000	29.0754	+0.183%	3,258	-10.233%
2026-04-06	28.9600	29.0799	28.960000	29.0223	+0.081%	2,042	-10.069%
2026-04-02	28.8200	28.9987	28.820000	28.9987	+0.614%	520	-9.996%
2026-04-01	28.9500	28.9500	28.770000	28.8216	+0.490%	5,812	-9.443%
2026-03-31	28.5700	28.6810	28.510000	28.6810	+0.719%	2,279	-8.999%
2026-03-30	28.5100	28.6599	28.470000	28.4762	+0.392%	997	-8.345%
2026-03-27	28.3950	28.5900	28.365100	28.3651	+0.347%	2,709	-7.986%
2026-03-26	28.3000	28.3550	28.267000	28.2670	-0.233%	1,007	-7.666%
2026-03-25	28.3450	28.4400	28.333000	28.3330	+0.436%	992	-7.881%
2026-03-24	28.3400	28.4000	28.210000	28.2100	+0.167%	8,395	-7.480%
2026-03-23	28.1100	28.2400	28.110000	28.1630	+0.654%	560	-7.325%
2026-03-20	28.5500	28.5521	27.980000	27.9800	-2.002%	1,164	-6.719%
2026-03-19	28.4500	28.5950	28.389900	28.5516	-0.033%	2,104	-8.587%
2026-03-18	28.7000	28.7380	28.561100	28.5611	-1.198%	1,150	-8.617%
2026-03-17	29.1000	29.1000	28.907500	28.9075	-0.423%	1,486	-9.712%
2026-03-16	29.0000	29.0304	28.980000	29.0304	+0.666%	5,376	-10.094%
2026-03-13	28.8382	28.8382	28.838200	28.8382	+0.447%	882	-9.495%
2026-03-12	28.8400	29.0200	28.710000	28.7100	-0.288%	119,147	-9.091%
2026-03-11	28.7950	28.7950	28.792900	28.7929	-0.156%	272	-9.353%
2026-03-10	29.0400	29.0400	28.838000	28.8380	-0.442%	936	-9.494%
2026-03-09	28.7000	28.9661	28.620000	28.9661	-0.045%	3,286	-9.895%
2026-03-06	28.8200	28.9900	28.810000	28.9790	-0.457%	4,191	-9.935%
2026-03-05	29.2200	29.2200	28.970000	29.1121	-1.288%	2,235	-10.347%
2026-03-04	29.3600	29.4920	29.359900	29.4920	+0.557%	1,039	-11.501%
2026-03-03	28.9200	29.3287	28.910000	29.3287	-1.100%	3,077	-11.009%
2026-03-02	29.6500	29.7300	29.649900	29.6550	-0.164%	1,629	-11.988%
2026-02-27	29.6850	29.7037	29.685000	29.7037	+0.725%	790	-12.132%
2026-02-26	29.4700	29.5300	29.440000	29.4900	+0.277%	6,525	-11.495%
2026-02-25	29.5700	29.5700	29.175000	29.4084	-0.141%	4,739	-11.250%
2026-02-24	29.2800	29.4500	29.270000	29.4500	+0.546%	3,770	-11.375%
2026-02-23	29.3800	29.3800	29.260000	29.2900	+0.673%	3,241	-10.891%
2026-02-20	29.0799	29.0942	29.079900	29.0942	+0.671%	2,804	-10.291%
2026-02-19	28.8800	28.9350	28.879900	28.9003	+0.072%	926	-9.690%
2026-02-18	29.1798	29.1798	28.820000	28.8795	-1.010%	13,571	-9.624%
2026-02-17	29.3700	29.3900	29.100000	29.1741	+0.054%	9,488	-10.537%
2026-02-13	28.8794	29.1583	28.879400	29.1583	+1.568%	1,065	-10.489%
2026-02-12	28.8499	28.8600	28.708100	28.7081	+0.791%	678	-9.085%
2026-02-11	28.3665	28.4900	28.366500	28.4827	+0.990%	2,151	-8.365%
2026-02-10	28.0100	28.2500	27.985000	28.2034	+0.980%	1,920	-7.458%
2026-02-09	27.8100	27.9400	27.810000	27.9296	+0.711%	1,589	-6.551%
2026-02-06	27.7324	27.7324	27.732400	27.7324	+0.715%	330	-5.886%
2026-02-05	27.5000	27.5356	27.500000	27.5356	+0.207%	878	-5.214%
2026-02-04	27.3900	27.5250	27.390000	27.4787	+0.859%	2,049	-5.017%
2026-02-03	27.1750	27.2448	27.140000	27.2448	+1.291%	1,137	-4.202%
2026-02-02	27.2100	27.2100	26.897500	26.8975	-0.835%	2,359	-2.965%
2026-01-30	27.1900	27.2600	26.910000	27.1239	-0.133%	10,772	-3.775%
2026-01-29	27.1300	27.1600	27.115000	27.1600	+0.889%	2,889	-3.903%
2026-01-28	27.0900	27.0900	26.870000	26.9206	-0.019%	3,678	-3.048%
2026-01-27	26.9500	26.9543	26.925300	26.9258	+0.830%	1,882	-3.067%
2026-01-26	26.7900	26.7920	26.665000	26.7042	+0.695%	5,065	-2.263%
2026-01-23	26.4000	26.5200	26.400000	26.5200	+0.076%	2,505	-1.584%
2026-01-22	26.7900	26.7900	26.430000	26.4998	+0.076%	2,858	-1.509%
2026-01-21	26.4150	26.4797	26.330000	26.4797	+0.729%	6,470	-1.434%
2026-01-20	26.4900	26.4900	26.270000	26.2880	-0.704%	3,074	-0.715%
2026-01-16	26.2900	26.4743	26.290000	26.4743	+0.893%	11,169	-1.414%
2026-01-15	26.3400	26.3400	26.180000	26.2400	+0.452%	4,067	-0.534%
2026-01-14	26.0404	26.1750	26.040400	26.1220	+0.723%	5,096	-0.084%
2026-01-13	25.9000	25.9345	25.840000	25.9345	-0.054%	2,658	+0.638%
2026-01-12	26.0500	26.0500	25.940000	25.9484	+0.071%	2,712	+0.584%
2026-01-09	25.9600	25.9900	25.930000	25.9300	-0.058%	1,805	+0.656%
2026-01-08	25.9765	25.9765	25.945100	25.9451	+0.867%	481	+0.597%
2026-01-07	25.9800	25.9800	25.680000	25.7221	-1.005%	22,398	+1.469%
2026-01-06	25.8900	25.9833	25.890000	25.9833	+0.080%	435	+0.449%
2026-01-05	26.0000	26.0000	25.695000	25.9625	-0.095%	2,985	+0.530%
2026-01-02	26.0340	26.0340	25.987200	25.9872	+0.471%	466	+0.434%
2025-12-31	25.8560	25.8800	25.850000	25.8655	-0.376%	947	+0.907%
2025-12-30	25.9400	25.9800	25.940000	25.9630	+0.127%	1,320	+0.528%
2025-12-29	26.0000	26.0000	25.930100	25.9301	+0.256%	1,407	+0.655%
2025-12-26	25.8200	25.8638	25.790000	25.8638	+0.010%	4,977	+0.913%
2025-12-24	25.8200	25.8613	25.820000	25.8613	+0.127%	3,329	+0.923%
2025-12-23	25.7450	25.8284	25.745000	25.8284	+0.656%	345	+1.052%
2025-12-22	25.4100	25.6600	25.410000	25.6600	+0.550%	3,440	+1.715%
2025-12-19	25.6502	25.7487	25.519700	25.5197	-0.624%	14,182	+2.274%
2025-12-18	25.7200	25.8100	25.680000	25.6800	+0.039%	28,404	+1.636%
2025-12-17	25.6000	25.6900	25.600000	25.6700	+0.092%	14,617	+1.675%
2025-12-16	25.8010	25.8010	25.640000	25.6463	-1.712%	759	+1.769%
2025-12-15	25.9300	26.0930	25.930000	26.0930	+0.610%	1,384	+0.027%
2025-12-12	25.9825	25.9825	25.910000	25.9348	+0.257%	4,046	+0.637%
2025-12-11	25.9496	25.9496	25.868400	25.8684	+0.272%	726	+0.895%
2025-12-10	25.7800	25.8500	25.780000	25.7983	-0.077%	422	+1.169%
2025-12-09	25.8900	25.8900	25.818300	25.8183	-0.336%	1,155	+1.091%
2025-12-08	26.0000	26.0000	25.905300	25.9053	-0.592%	1,479	+0.752%
2025-12-05	26.2700	26.2700	26.059700	26.0597	-0.369%	523	+0.155%
2025-12-04	26.2130	26.2130	23.960000	26.1563	-0.072%	5,751	-0.215%
2025-12-03	26.2285	26.2285	26.130000	26.1752	+0.057%	6,376	-0.287%
2025-12-02	26.2650	26.2700	26.090000	26.1602	-0.552%	3,863	-0.230%
2025-12-01	26.5050	26.5200	26.305400	26.3054	-1.230%	1,485	-0.781%
2025-11-28	26.5000	26.6330	26.495000	26.6330	+0.604%	4,374	-2.001%
2025-11-26	26.4000	26.4732	26.400000	26.4732	+1.101%	664	-1.410%
2025-11-25	26.2000	26.2200	26.160000	26.1848	+0.290%	23,350	-0.324%
2025-11-24	25.8600	26.1091	25.860000	26.1091	+0.419%	1,744	-0.035%
2025-11-21	25.8200	26.0200	25.820000	26.0001	+0.776%	20,665	+0.384%
2025-11-20	26.0800	26.0835	25.800000	25.8000	-0.484%	2,004	+1.163%
2025-11-19	25.9100	25.9255	25.910000	25.9255	-0.972%	524	+0.673%
2025-11-18	26.2000	26.2000	26.179600	26.1800	-0.188%	1,715	-0.306%
2025-11-17	26.2210	26.3495	26.221000	26.2293	-0.035%	1,547	-0.493%
2025-11-14	26.1795	26.2700	26.179500	26.2384	-0.025%	923	-0.527%
2025-11-13	26.2900	26.2900	26.245000	26.2450	-0.557%	738	-0.552%
2025-11-12	26.3200	26.4056	26.320000	26.3921	+0.093%	1,021	-1.107%
2025-11-11	26.2600	26.3676	26.260000	26.3676	+0.699%	976	-1.015%
2025-11-10	26.1400	26.1909	26.040000	26.1845	+0.632%	2,908	-0.323%
2025-11-07	25.8500	26.0200	25.800000	26.0200	+1.031%	4,021	+0.307%
2025-11-06	25.8101	25.8101	25.754500	25.7545	-0.188%	2,047	+1.342%
2025-11-05	25.8020	25.8125	25.780600	25.8031	+0.186%	1,860	+1.151%
2025-11-04	25.6800	25.7600	25.680000	25.7551	-0.117%	1,634	+1.339%
2025-11-03	25.6060	25.7852	25.606000	25.7852	-0.118%	3,250	+1.221%
2025-10-31	25.6900	25.8290	25.690000	25.8156	-0.036%	2,596	+1.102%
2025-10-30	25.9130	25.9130	25.824900	25.8249	+0.291%	628	+1.065%
2025-10-29	26.0000	26.0000	25.750000	25.7500	-1.226%	6,997	+1.359%
2025-10-28	26.1260	26.1260	26.069500	26.0695	-0.547%	2,231	+0.117%
2025-10-27	26.1443	26.2129	26.144300	26.2129	+0.028%	3,295	-0.431%
2025-10-24	26.2300	26.2300	26.190000	26.2056	-0.378%	1,637	-0.403%
2025-10-23	26.2700	26.3400	26.207000	26.3050	-0.284%	3,142	-0.779%
2025-10-22	26.4050	26.4050	26.350000	26.3800	+0.474%	2,155	-1.061%
2025-10-21	26.5000	26.5000	26.222000	26.2556	-0.682%	1,134	-0.593%
2025-10-20	26.5000	26.5000	26.346400	26.4358	+0.326%	7,094	-1.270%
2025-10-17	26.4200	26.4200	26.285000	26.3500	+0.453%	2,337	-0.949%
2025-10-16	26.5000	26.5000	26.231100	26.2311	-0.319%	4,006	-0.500%
2025-10-15	26.3100	26.3400	26.205000	26.3151	+0.593%	1,540	-0.817%
2025-10-14	25.8300	26.1800	25.830000	26.1599	+0.859%	1,564	-0.229%
2025-10-13	25.9000	25.9901	25.900000	25.9372	+0.132%	4,620	+0.628%
2025-10-10	26.1501	26.1600	25.903100	25.9031	-0.211%	2,071	+0.760%
2025-10-09	26.0900	26.1500	25.958000	25.9580	-0.892%	10,681	+0.547%
2025-10-08	26.1600	26.1917	26.150000	26.1917	+0.159%	2,347	-0.350%
2025-10-07	26.1950	26.2094	26.140000	26.1500	+0.013%	3,934	-0.191%
2025-10-06	26.0800	26.1700	26.080000	26.1466	+0.281%	5,870	-0.178%
2025-10-03	25.9800	26.0734	25.980000	26.0734	+1.080%	911	+0.102%
2025-10-02	25.8582	25.8582	25.789000	25.7948	-0.315%	1,507	+1.183%
2025-10-01	25.8600	25.9200	25.830000	25.8762	+0.056%	3,976	+0.865%
2025-09-30	25.7900	25.8617	25.790000	25.8617	+0.392%	11,835	+0.921%
2025-09-29	25.6300	25.7606	25.620000	25.7606	+0.561%	4,392	+1.318%
2025-09-26	25.5600	25.6170	25.520100	25.6170	+0.854%	1,426	+1.885%
2025-09-25	25.5396	25.5399	25.400200	25.4002	-0.489%	636	+2.755%
2025-09-24	25.4574	25.5787	25.457400	25.5250	+0.308%	1,398	+2.253%
2025-09-23	25.1500	25.4465	25.150000	25.4465	+0.761%	1,266	+2.568%
2025-09-22	25.1880	25.2695	25.180100	25.2544	+0.303%	1,367	+3.348%
2025-09-19	25.1500	25.2300	25.150000	25.1781	+0.015%	865	+3.662%
2025-09-18	25.1393	25.2500	25.108900	25.1744	-0.599%	10,547	+3.677%
2025-09-17	25.4088	25.4694	25.326200	25.3262	+0.067%	4,550	+3.055%
2025-09-16	25.4500	25.4500	25.309300	25.3093	-0.988%	1,339	+3.124%
2025-09-15	25.5700	25.6400	25.561900	25.5619	-0.144%	2,607	+2.105%
2025-09-12	25.6000	25.6000	25.585000	25.5987	+0.256%	9,797	+1.958%
2025-09-11	25.3530	25.5333	25.353000	25.5333	+0.933%	449	+2.219%
2025-09-10	25.0200	25.3200	25.020000	25.2972	+0.426%	3,218	+3.173%
2025-09-09	25.1300	25.2300	25.130000	25.1900	+0.125%	5,884	+3.613%
2025-09-08	25.2500	25.2500	25.090000	25.1585	-0.480%	4,905	+3.742%
2025-09-05	25.4600	25.4600	25.250000	25.2799	-0.009%	2,953	+3.244%
2025-09-04	25.3900	25.3900	25.270000	25.2822	-0.115%	3,051	+3.235%
2025-09-03	25.3000	25.3300	25.300000	25.3112	-0.031%	2,877	+3.116%
2025-09-02	25.4100	25.4100	25.300000	25.3190	-0.947%	1,449	+3.085%
2025-08-29	25.6200	25.6300	25.561000	25.5610	-0.103%	6,770	+2.109%
2025-08-28	25.6500	25.6500	25.577500	25.5873	-0.329%	1,343	+2.004%
2025-08-27	25.6444	25.6900	25.623800	25.6717	+0.087%	2,711	+1.668%
2025-08-26	25.7200	25.7200	25.582700	25.6493	-0.065%	1,133	+1.757%
2025-08-25	25.9500	25.9500	25.665900	25.6659	-1.129%	7,529	+1.691%
2025-08-22	25.9432	26.0300	25.940000	25.9591	+0.617%	7,052	+0.543%
2025-08-21	25.9000	25.9300	25.772100	25.8000	-0.405%	4,326	+1.163%
2025-08-20	25.9700	25.9700	25.860000	25.9050	+0.641%	8,397	+0.753%
2025-08-19	25.6300	25.7400	25.600000	25.7400	+0.724%	2,272	+1.399%
2025-08-18	25.7400	25.7400	25.550000	25.5550	-0.642%	10,017	+2.133%
2025-08-15	25.8300	25.8300	25.648200	25.7200	+0.301%	104,373	+1.477%
2025-08-14	25.6223	25.7700	25.590000	25.6428	-0.217%	88,470	+1.783%
2025-08-13	25.5300	25.6985	25.530000	25.6985	+0.682%	10,161	+1.562%
2025-08-12	25.4550	25.5500	25.400000	25.5244	+0.237%	5,780	+2.255%
2025-08-11	25.5900	25.5900	25.390000	25.4641	-0.232%	12,021	+2.497%
2025-08-08	25.4900	25.6300	25.490000	25.5232	-0.133%	6,736	+2.260%
2025-08-07	25.6600	25.6600	25.525500	25.5572	-0.092%	19,161	+2.124%
2025-08-06	25.5099	25.6650	25.509900	25.5807	+0.240%	20,901	+2.030%
2025-08-05	25.7000	25.7000	25.504600	25.5195	-0.294%	10,505	+2.275%
2025-08-04	26.2500	26.2500	25.440000	25.5948	+1.131%	10,975	+1.974%
2025-08-01	25.4500	25.4500	25.120000	25.3086	+0.744%	20,610	+3.127%
2025-07-31	25.0800	25.2700	25.050000	25.1216	0.000%	20,803	+3.895%

.dark-mode .FgS6xj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FgS6xj{ color: #333333; background-color: white; border: 2px solid #333333; }BILTiShares Infrastructure Active ETFstock BATS ETF

BILT
iShares Infrastructure Active ETF
stock BATS ETF