Dark

BILD
Nomura Global Listed Infrastructure ETF
stock NYSE ETF

At Close

Oct 2, 2026

27.68USD+0.728%(+0.20)42

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.48)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

27.68USD0.000%(+27.68)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	27.6766	27.6766	27.6766	27.6766	+0.728%	42	0.000%
2026-10-01	27.4766	27.4766	27.4766	27.4766	-0.488%	17	+0.728%
2026-09-30	27.6114	27.6114	27.6114	27.6114	-0.182%	15	+0.236%
2026-09-29	27.6617	27.6617	27.6617	27.6617	-0.376%	18	+0.054%
2026-09-28	27.7662	27.7662	27.7662	27.7662	-0.485%	15	-0.323%
2026-09-25	27.9016	27.9016	27.9016	27.9016	+0.162%	266	-0.806%
2026-09-24	27.8565	27.8565	27.8565	27.8565	-0.349%	17	-0.646%
2026-09-23	27.9540	27.9540	27.9540	27.9540	-1.704%	14	-0.992%
2026-09-22	28.4385	28.4385	28.4385	28.4385	+0.124%	34	-2.679%
2026-09-21	28.4034	28.4034	28.4034	28.4034	-0.787%	46	-2.559%
2026-09-18	28.6288	28.6288	28.6288	28.6288	-0.623%	17	-3.326%
2026-09-17	28.8083	28.8083	28.8083	28.8083	+0.844%	101	-3.928%
2026-09-16	28.5672	28.5672	28.5672	28.5672	-0.052%	33	-3.118%
2026-09-15	28.5820	28.5820	28.5820	28.5820	-0.465%	14	-3.168%
2026-09-14	28.7900	28.7900	28.7156	28.7156	-0.662%	221	-3.618%
2026-09-11	28.9070	28.9070	28.9070	28.9070	-0.116%	31	-4.256%
2026-09-10	28.9406	28.9406	28.9406	28.9406	-0.839%	13	-4.368%
2026-09-09	29.1856	29.1856	29.1856	29.1856	-0.869%	18	-5.170%
2026-09-08	29.4415	29.4415	29.4415	29.4415	+0.180%	49	-5.995%
2026-09-04	29.3900	29.3901	29.2500	29.3885	-0.144%	3,624	-5.825%
2026-09-03	29.4310	29.4310	29.4310	29.4310	+0.566%	24	-5.961%
2026-09-02	29.2655	29.2655	29.2655	29.2655	-0.281%	33	-5.429%
2026-09-01	29.3480	29.3480	29.3480	29.3480	-0.485%	77	-5.695%
2026-08-31	29.4910	29.4910	29.4910	29.4910	-0.286%	17	-6.152%
2026-08-28	29.5755	29.5755	29.5755	29.5755	-0.622%	18	-6.421%
2026-08-27	29.7605	29.7605	29.7605	29.7605	-0.743%	19	-7.002%
2026-08-26	29.9834	29.9834	29.9834	29.9834	+0.070%	13	-7.694%
2026-08-25	29.9624	29.9624	29.9624	29.9624	+0.696%	16	-7.629%
2026-08-24	29.6900	29.7552	29.6900	29.7552	+0.217%	432	-6.986%
2026-08-21	29.8500	29.8500	29.6907	29.6907	-0.763%	128	-6.784%
2026-08-20	29.9190	29.9190	29.9190	29.9190	+0.097%	13	-7.495%
2026-08-19	29.8901	29.8901	29.8901	29.8901	-0.041%	57	-7.405%
2026-08-18	29.9024	29.9024	29.9024	29.9024	+0.447%	13	-7.444%
2026-08-17	29.7693	29.7693	29.7693	29.7693	-0.629%	64	-7.030%
2026-08-14	29.9500	29.9577	29.9250	29.9577	+0.101%	332	-7.614%
2026-08-13	29.9600	30.0599	29.9275	29.9275	+0.203%	1,419	-7.521%
2026-08-12	29.8668	29.8668	29.8668	29.8668	+0.317%	27	-7.333%
2026-08-11	29.7500	29.7800	29.7500	29.7724	+0.274%	553	-7.039%
2026-08-10	29.6620	29.6910	29.6400	29.6910	-0.558%	673	-6.785%
2026-08-07	29.8575	29.8575	29.8575	29.8575	+0.335%	15	-7.304%
2026-08-06	29.7400	29.7578	29.7400	29.7578	+0.062%	541	-6.994%
2026-08-05	29.7395	29.7395	29.7395	29.7395	-1.087%	23	-6.937%
2026-08-04	30.0663	30.0663	30.0663	30.0663	+0.415%	56	-7.948%
2026-08-03	29.9900	29.9900	29.9420	29.9420	-0.551%	376	-7.566%
2026-07-31	30.1080	30.1080	30.1080	30.1080	-0.471%	11	-8.076%
2026-07-30	30.2504	30.2504	30.2504	30.2504	+0.891%	15	-8.508%
2026-07-29	29.9832	29.9832	29.9832	29.9832	-0.337%	26	-7.693%
2026-07-28	30.0845	30.0845	30.0845	30.0845	+0.635%	11	-8.004%
2026-07-27	29.8946	29.8946	29.8946	29.8946	-0.863%	21	-7.419%
2026-07-24	30.1549	30.1549	30.1549	30.1549	+0.373%	17	-8.219%
2026-07-23	30.0428	30.0428	30.0428	30.0428	-0.380%	12	-7.876%
2026-07-22	30.1575	30.1575	30.1575	30.1575	+1.324%	44	-8.226%
2026-07-21	29.7633	29.7633	29.7633	29.7633	-0.398%	49	-7.011%
2026-07-20	29.8822	29.8822	29.8822	29.8822	-0.791%	14	-7.381%
2026-07-17	30.1204	30.1204	30.1204	30.1204	+0.202%	13	-8.113%
2026-07-16	30.0300	30.0598	30.0300	30.0598	+0.159%	211	-7.928%
2026-07-15	30.0121	30.0121	30.0121	30.0121	-0.240%	77	-7.782%
2026-07-14	30.0842	30.0842	30.0842	30.0842	+0.132%	11	-8.003%
2026-07-13	30.1199	30.1199	30.0445	30.0445	+0.297%	111	-7.881%
2026-07-10	29.8700	30.0400	29.8300	29.9554	+0.830%	16,803	-7.607%
2026-07-09	29.7088	29.7088	29.7088	29.7088	-0.351%	11	-6.840%
2026-07-08	29.8135	29.8135	29.8135	29.8135	-0.551%	302	-7.168%
2026-07-07	29.8400	29.9787	29.8400	29.9787	+0.600%	163	-7.679%
2026-07-06	29.7999	29.7999	29.7999	29.7999	-0.151%	20	-7.125%
2026-07-02	29.7400	29.8450	29.7400	29.8450	+1.980%	320	-7.266%
2026-07-01	29.2656	29.2656	29.2656	29.2656	-0.890%	26	-5.430%
2026-06-30	29.5285	29.5285	29.5285	29.5285	-0.843%	19	-6.272%
2026-06-29	29.7800	29.7800	29.7796	29.7796	-0.181%	217	-7.062%
2026-06-26	29.8600	29.8600	29.8335	29.8335	+0.237%	244	-7.230%
2026-06-25	29.7630	29.7630	29.7630	29.7630	+0.806%	24	-7.010%
2026-06-24	29.5249	29.5249	29.5249	29.5249	+0.676%	53	-6.260%
2026-06-23	29.1400	29.3267	28.4400	29.3267	+0.114%	219	-5.627%
2026-06-22	29.2933	29.2933	29.2933	29.2933	-2.304%	5	-5.519%
2026-06-18	29.9840	29.9840	29.9840	29.9840	+0.078%	5	-7.695%
2026-06-17	29.9607	29.9607	29.9607	29.9607	-1.486%	6	-7.624%
2026-06-16	30.4126	30.4126	30.4126	30.4126	+0.101%	43	-8.996%
2026-06-15	30.3818	30.3818	30.3818	30.3818	-0.372%	25	-8.904%
2026-06-12	30.4953	30.4953	30.4953	30.4953	+0.421%	7	-9.243%
2026-06-11	30.3675	30.3675	30.3675	30.3675	+0.674%	15	-8.861%
2026-06-10	30.1642	30.1642	30.1642	30.1642	+0.167%	12	-8.247%
2026-06-09	30.1140	30.1140	30.1140	30.1140	+0.375%	16	-8.094%
2026-06-08	30.0016	30.0016	30.0016	30.0016	-0.919%	50	-7.750%
2026-06-05	30.2798	30.2798	30.2798	30.2798	-0.057%	60	-8.597%
2026-06-04	30.1000	30.2970	30.1000	30.2970	+0.765%	319	-8.649%
2026-06-03	29.6000	30.3800	29.6000	30.0670	-0.496%	1,948	-7.950%
2026-06-02	30.2170	30.2170	30.2170	30.2170	+0.954%	38	-8.407%
2026-06-01	30.0100	30.0100	29.9314	29.9314	-1.178%	217	-7.533%
2026-05-29	30.2881	30.2881	30.2881	30.2881	-0.411%	71	-8.622%
2026-05-28	30.6000	30.6000	30.4132	30.4132	-0.662%	1,517	-8.998%
2026-05-27	30.6700	30.6700	30.6160	30.6160	-0.693%	122	-9.601%
2026-05-26	30.8298	30.8298	30.8298	30.8298	+0.237%	21	-10.228%
2026-05-22	30.6800	30.7570	30.6800	30.7570	+0.053%	172	-10.015%
2026-05-21	30.7408	30.7408	30.7408	30.7408	+0.264%	127	-9.968%
2026-05-20	30.5300	30.6600	30.5300	30.6600	+0.846%	963	-9.731%
2026-05-19	30.4028	30.4028	30.4028	30.4028	+0.394%	5	-8.967%
2026-05-18	30.2835	30.2835	30.2835	30.2835	+1.476%	35	-8.608%
2026-05-15	30.0300	30.0300	29.8430	29.8430	-2.429%	332	-7.259%
2026-05-14	30.5860	30.5860	30.5860	30.5860	+0.148%	63	-9.512%
2026-05-13	30.4500	30.5407	30.4500	30.5407	-0.537%	255	-9.378%
2026-05-12	30.7056	30.7056	30.7056	30.7056	+0.141%	8	-9.865%
2026-05-11	30.6596	30.6625	30.6596	30.6625	+0.605%	280	-9.738%
2026-05-08	30.4780	30.4780	30.4780	30.4780	+0.169%	48	-9.192%
2026-05-07	30.4266	30.4266	30.4266	30.4266	-1.433%	8	-9.038%
2026-05-06	30.8690	30.8690	30.8690	30.8690	+0.206%	4	-10.342%
2026-05-05	30.8054	30.8054	30.8054	30.8054	+0.402%	71	-10.157%
2026-05-04	30.6820	30.6820	30.6820	30.6820	-0.974%	7	-9.795%
2026-05-01	30.9838	30.9838	30.9838	30.9838	-0.355%	124	-10.674%
2026-04-30	31.0943	31.0943	31.0943	31.0943	+2.703%	110	-10.991%
2026-04-29	30.2760	30.2760	30.2760	30.2760	-1.339%	14	-8.586%
2026-04-28	30.6870	30.6870	30.6870	30.6870	+0.396%	5	-9.810%
2026-04-27	30.5659	30.5659	30.5659	30.5659	-0.118%	23	-9.453%
2026-04-24	30.6020	30.6020	30.6020	30.6020	+0.272%	24	-9.560%
2026-04-23	30.4400	30.5190	30.4100	30.5190	+1.120%	2,106	-9.314%
2026-04-22	30.4600	30.5000	30.1800	30.1811	+0.228%	3,780	-8.298%
2026-04-21	30.6200	30.6200	30.1124	30.1124	-1.790%	4,316	-8.089%
2026-04-20	30.7900	30.7900	30.6000	30.6612	-0.232%	9,112	-9.734%
2026-04-17	30.7324	30.7324	30.7324	30.7324	-0.207%	16	-9.943%
2026-04-16	30.7960	30.7960	30.7960	30.7960	-0.278%	5	-10.129%
2026-04-15	30.8818	30.8818	30.8818	30.8818	-0.912%	12	-10.379%
2026-04-14	31.0700	31.1660	30.9501	31.1660	+0.087%	3,081	-11.196%
2026-04-13	31.2900	31.2900	31.1200	31.1390	-1.160%	566	-11.119%
2026-04-10	31.5046	31.5046	31.5046	31.5046	-0.510%	10	-12.151%
2026-04-09	31.6662	31.6662	31.6662	31.6662	+0.650%	4	-12.599%
2026-04-08	31.1500	31.4616	31.1500	31.4616	+1.098%	198	-12.031%
2026-04-07	31.1200	31.1200	31.1200	31.1200	+0.206%	17	-11.065%
2026-04-06	31.0560	31.0560	31.0560	31.0560	+0.092%	50	-10.882%
2026-04-02	31.0275	31.0275	31.0275	31.0275	+1.004%	59	-10.800%
2026-04-01	30.7192	30.7192	30.7192	30.7192	+0.554%	4	-9.905%
2026-03-31	30.5501	30.5501	30.5501	30.5501	+1.099%	18	-9.406%
2026-03-30	30.3900	30.4700	30.2180	30.2180	+0.537%	289	-8.410%
2026-03-27	30.0567	30.0567	30.0567	30.0567	-0.173%	95	-7.919%
2026-03-26	30.1088	30.1088	30.1088	30.1088	-0.488%	7	-8.078%
2026-03-25	30.2565	30.2565	30.2565	30.2565	+0.568%	36	-8.527%
2026-03-24	29.9400	30.0857	29.9400	30.0857	+0.343%	1,346	-8.007%
2026-03-23	29.9830	29.9830	29.9830	29.9830	+0.403%	5	-7.692%
2026-03-20	29.8626	29.8626	29.8626	29.8626	-2.197%	33	-7.320%
2026-03-19	30.2600	30.5601	30.2600	30.5333	-0.033%	5,086	-9.356%
2026-03-18	30.7100	30.7700	30.5435	30.5435	-1.380%	4,539	-9.386%
2026-03-17	30.9710	30.9710	30.9710	30.9710	+0.301%	11	-10.637%
2026-03-16	30.8781	30.8781	30.8781	30.8781	+0.573%	13	-10.368%
2026-03-13	30.7021	30.7021	30.7021	30.7021	+0.123%	22	-9.854%
2026-03-12	30.7700	30.8050	30.6644	30.6644	-0.355%	287	-9.744%
2026-03-11	30.7599	30.7900	30.7599	30.7735	+0.117%	1,028	-10.064%
2026-03-10	30.7374	30.7374	30.7374	30.7374	-0.686%	39	-9.958%
2026-03-09	30.9498	30.9498	30.9498	30.9498	+0.150%	245	-10.576%
2026-03-06	30.9034	30.9034	30.9034	30.9034	-0.057%	42	-10.442%
2026-03-05	30.8300	30.9209	30.8300	30.9209	-1.186%	107	-10.492%
2026-03-04	31.2920	31.2920	31.2920	31.2920	+0.566%	21	-11.554%
2026-03-03	31.1200	31.1200	30.5200	31.1160	-1.920%	549	-11.053%
2026-03-02	31.5800	31.7250	31.5800	31.7250	-0.190%	228	-12.761%
2026-02-27	31.7853	31.7853	31.7853	31.7853	+0.593%	4	-12.926%
2026-02-26	31.5980	31.5980	31.5980	31.5980	0.000%	10	-12.410%
2026-02-25	31.5980	31.5980	31.5980	31.5980	+0.233%	7	-12.410%
2026-02-24	31.4101	31.5244	31.4101	31.5244	+0.286%	3,368	-12.206%
2026-02-23	31.5500	31.5500	31.3800	31.4346	+0.832%	3,748	-11.955%
2026-02-20	31.1753	31.1753	31.1753	31.1753	+0.624%	141	-11.223%
2026-02-19	30.9002	30.9821	30.9002	30.9821	-0.087%	326	-10.669%
2026-02-18	31.3399	31.3399	31.0090	31.0090	-0.851%	5,009	-10.747%
2026-02-17	31.4100	31.4100	31.2600	31.2751	+0.121%	251	-11.506%
2026-02-13	31.1000	31.2750	31.1000	31.2372	+1.532%	52,588	-11.399%
2026-02-12	30.7658	30.7658	30.7658	30.7658	+0.695%	24	-10.041%
2026-02-11	30.5534	30.5534	30.5534	30.5534	+1.164%	162	-9.416%
2026-02-10	30.1900	30.2019	30.1900	30.2019	+0.676%	116	-8.361%
2026-02-09	29.7900	29.9990	29.7900	29.9990	+0.644%	370	-7.742%
2026-02-06	29.8069	29.8069	29.8069	29.8069	+0.665%	9	-7.147%
2026-02-05	29.6100	29.6100	29.6100	29.6100	-0.135%	449	-6.530%
2026-02-04	29.6500	29.6500	29.6500	29.6500	+1.482%	535	-6.656%
2026-02-03	29.2800	29.2977	29.1700	29.2170	+0.661%	7,090	-5.272%
2026-02-02	29.0250	29.0250	29.0250	29.0250	-0.827%	164	-4.646%
2026-01-30	29.2670	29.2670	29.2670	29.2670	-0.463%	6	-5.434%
2026-01-29	29.4030	29.4030	29.4030	29.4030	+0.545%	6	-5.872%
2026-01-28	29.2437	29.2437	29.2437	29.2437	-0.032%	26	-5.359%
2026-01-27	29.0800	29.2532	28.6600	29.2532	+1.128%	473	-5.389%
2026-01-26	28.9200	28.9270	28.5400	28.9270	+0.688%	556	-4.323%
2026-01-23	28.5450	28.7293	28.3000	28.7293	-0.029%	706	-3.664%
2026-01-22	28.7150	28.7375	28.5100	28.7375	+0.530%	420	-3.692%
2026-01-21	28.1300	28.5860	28.1100	28.5860	+1.234%	1,334	-3.181%
2026-01-20	28.2400	28.5951	27.9900	28.2375	-1.577%	1,867	-1.986%
2026-01-16	28.4650	28.6900	28.1550	28.6900	+0.858%	1,207	-3.532%
2026-01-15	28.4560	28.4560	28.4459	28.4459	+0.189%	5,233	-2.704%
2026-01-14	28.3921	28.3921	28.3921	28.3921	+0.622%	23	-2.520%
2026-01-13	28.2165	28.2165	28.2165	28.2165	-0.407%	5	-1.913%
2026-01-12	28.3318	28.3318	28.3318	28.3318	+0.006%	6	-2.313%
2026-01-09	28.3300	28.3300	28.3300	28.3300	-0.134%	6	-2.306%
2026-01-08	28.3680	28.3680	28.3680	28.3680	+0.467%	6	-2.437%
2026-01-07	28.2360	28.2360	28.2360	28.2360	-0.502%	17	-1.981%
2026-01-06	28.3786	28.3786	28.3786	28.3786	+0.169%	7	-2.474%
2026-01-05	28.3800	28.3800	28.3306	28.3306	-0.255%	408	-2.308%
2026-01-02	28.4030	28.4030	28.4030	28.4030	+0.908%	27	-2.557%
2025-12-31	28.1473	28.1473	28.1473	28.1473	-0.391%	107	-1.672%
2025-12-30	28.2579	28.2579	28.2579	28.2579	+0.221%	119	-2.057%
2025-12-29	28.1955	28.1955	28.1955	28.1955	+0.105%	6	-1.840%
2025-12-26	28.1660	28.1660	28.1660	28.1660	+0.035%	6	-1.738%
2025-12-24	28.1562	28.1562	28.1562	28.1562	-0.507%	25	-1.703%
2025-12-23	28.2350	28.2997	28.2350	28.2997	+0.532%	106	-2.202%
2025-12-22	28.1500	28.1500	28.1500	28.1500	+0.519%	6	-1.682%
2025-12-19	28.0046	28.0046	28.0046	28.0046	-0.310%	8	-1.171%
2025-12-18	28.7400	28.7400	28.0917	28.0917	-0.424%	111	-1.478%
2025-12-17	28.2114	28.2114	28.2114	28.2114	+0.274%	7	-1.896%
2025-12-16	28.1900	28.1900	28.1343	28.1343	-0.866%	402	-1.627%
2025-12-15	28.3800	28.3800	28.3800	28.3800	+0.673%	222	-2.479%
2025-12-12	28.1904	28.1904	28.1904	28.1904	+0.558%	6	-1.823%
2025-12-11	28.0340	28.0340	28.0340	28.0340	-0.021%	25	-1.275%
2025-12-10	27.9066	28.6100	27.9066	28.0400	+0.260%	606	-1.296%
2025-12-09	27.9674	27.9674	27.9674	27.9674	-0.273%	7	-1.040%
2025-12-08	28.0439	28.0439	28.0439	28.0439	-0.697%	10	-1.310%
2025-12-05	28.2407	28.2407	28.2407	28.2407	+0.536%	6	-1.997%
2025-12-04	28.4400	28.4400	28.0300	28.0901	-1.413%	7,353	-1.472%
2025-12-03	28.4926	28.4926	28.4926	28.4926	+0.056%	7	-2.864%
2025-12-02	28.4766	28.4766	28.4766	28.4766	-0.127%	6	-2.809%
2025-12-01	28.5129	28.5129	28.5129	28.5129	-0.916%	4	-2.933%
2025-11-28	28.7765	28.7765	28.7765	28.7765	+0.918%	6	-3.822%
2025-11-26	28.5147	28.5147	28.5147	28.5147	+0.960%	6	-2.939%
2025-11-25	28.2435	28.2435	28.2435	28.2435	+0.307%	8	-2.007%
2025-11-24	28.1571	28.1571	28.1571	28.1571	+0.272%	18	-1.706%
2025-11-21	28.0808	28.0808	28.0808	28.0808	+0.964%	8	-1.439%
2025-11-20	27.8800	27.8800	27.8127	27.8127	-0.406%	139	-0.489%
2025-11-19	27.9261	27.9261	27.9261	27.9261	-0.781%	6	-0.893%
2025-11-18	28.1460	28.1460	28.1460	28.1460	-0.337%	704	-1.668%
2025-11-17	28.2900	28.2900	28.2411	28.2411	-0.047%	516	-1.999%
2025-11-14	28.2545	28.2545	28.2545	28.2545	-0.188%	6	-2.045%
2025-11-13	28.4000	28.4300	28.3076	28.3076	-0.690%	310	-2.229%
2025-11-12	28.5044	28.5044	28.5044	28.5044	+0.459%	20	-2.904%
2025-11-11	28.3743	28.3743	28.3743	28.3743	+0.544%	6	-2.459%
2025-11-10	28.2209	28.2209	28.2209	28.2209	+0.351%	7	-1.929%
2025-11-07	28.1223	28.1223	28.1223	28.1223	+0.424%	11	-1.585%
2025-11-06	28.0035	28.0035	28.0035	28.0035	-0.156%	7	-1.167%
2025-11-05	28.1100	28.1100	28.0472	28.0472	+0.618%	256	-1.321%
2025-11-04	27.8749	27.8749	27.8749	27.8749	-0.097%	9	-0.711%
2025-11-03	27.9019	27.9019	27.9019	27.9019	-0.240%	7	-0.807%
2025-10-31	27.9400	27.9690	27.8600	27.9690	-0.481%	807	-1.045%
2025-10-30	28.1043	28.1043	28.1043	28.1043	-0.129%	7	-1.522%
2025-10-29	28.1405	28.1405	28.1405	28.1405	-1.271%	8	-1.649%
2025-10-28	28.5029	28.5029	28.5029	28.5029	-0.444%	9	-2.899%
2025-10-27	28.6300	28.6300	28.6300	28.6300	+0.026%	98	-3.330%
2025-10-24	28.6227	28.6227	28.6227	28.6227	+0.101%	39	-3.305%
2025-10-23	28.5937	28.5937	28.5937	28.5937	-0.015%	7	-3.207%
2025-10-22	28.5980	28.5980	28.5980	28.5980	+0.345%	10	-3.222%
2025-10-21	28.5600	28.5600	28.4998	28.4998	-0.474%	156	-2.888%
2025-10-20	28.5800	28.6355	28.5800	28.6355	+0.367%	204	-3.349%
2025-10-17	28.5308	28.5308	28.5308	28.5308	-0.189%	56	-2.994%
2025-10-16	28.5849	28.5849	28.5849	28.5849	+0.549%	524	-3.178%
2025-10-15	28.4287	28.4287	28.4287	28.4287	+0.578%	26	-2.646%
2025-10-14	28.2654	28.2654	28.2654	28.2654	+0.702%	7	-2.083%
2025-10-13	28.0300	28.1000	28.0300	28.0683	+0.134%	1,855	-1.396%
2025-10-10	28.0307	28.0307	28.0307	28.0307	-0.794%	17	-1.263%
2025-10-09	28.3550	28.3550	28.2550	28.2550	+0.125%	561	-2.047%
2025-10-08	28.2197	28.2197	28.2197	28.2197	+0.313%	36	-1.925%
2025-10-07	28.1790	28.1790	28.1317	28.1317	-0.104%	112	-1.618%
2025-10-06	28.1610	28.1610	28.1610	28.1610	+0.117%	9	-1.720%
2025-10-03	28.1280	28.1280	28.1280	28.1280	+0.953%	7	-1.605%
2025-10-02	27.8700	27.8700	27.8624	27.8624	-0.212%	107	-0.667%
2025-10-01	27.9217	27.9217	27.9217	27.9217	+0.362%	8	-0.878%
2025-09-30	27.8210	27.8210	27.8210	27.8210	+0.743%	8	-0.519%
2025-09-29	27.4700	27.6157	27.4699	27.6157	+0.443%	3,623	+0.221%
2025-09-26	27.4938	27.4938	27.4938	27.4938	+0.471%	116	+0.665%
2025-09-25	27.3650	27.3650	27.3650	27.3650	-0.278%	110	+1.139%
2025-09-24	27.4499	27.4499	27.4414	27.4414	+0.244%	349	+0.857%
2025-09-23	27.3745	27.3745	27.3745	27.3745	-0.314%	7	+1.104%
2025-09-22	27.4606	27.4606	27.4606	27.4606	+0.372%	26	+0.787%
2025-09-19	27.3587	27.3587	27.3587	27.3587	-0.211%	8	+1.162%
2025-09-18	27.4300	27.4500	27.4166	27.4166	-0.719%	3,097	+0.948%
2025-09-17	27.6151	27.6151	27.6151	27.6151	+0.138%	81	+0.223%
2025-09-16	27.5770	27.5770	27.5770	27.5770	-0.600%	7	+0.361%
2025-09-15	27.7700	27.7700	27.7435	27.7435	-0.023%	1,240	-0.241%
2025-09-12	27.7500	27.7500	27.7498	27.7498	+0.280%	236	-0.264%
2025-09-11	27.5700	27.6723	27.5700	27.6723	+0.955%	290	+0.016%
2025-09-10	27.4105	27.4105	27.4105	27.4105	+0.294%	45	+0.971%
2025-09-09	27.2302	27.3302	27.2300	27.3302	+0.111%	769	+1.267%
2025-09-08	27.3000	27.3054	27.2998	27.2998	-0.351%	899	+1.380%
2025-09-05	27.3400	27.3960	27.3400	27.3960	+0.457%	3,685	+1.024%
2025-09-04	27.2713	27.2713	27.2713	27.2713	+0.197%	16	+1.486%
2025-09-03	27.2178	27.2178	27.2178	27.2178	-0.051%	28	+1.686%
2025-09-02	27.2318	27.2318	27.2318	27.2318	-1.413%	51	+1.633%
2025-08-29	27.5100	27.6221	27.5100	27.6221	-0.147%	464	+0.197%
2025-08-28	27.6700	27.6800	27.6629	27.6629	-0.425%	1,713	+0.050%
2025-08-27	27.7809	27.7809	27.7809	27.7809	+0.180%	8	-0.375%
2025-08-26	27.7310	27.7310	27.7310	27.7310	-0.251%	20	-0.196%
2025-08-25	27.8009	27.8009	27.8009	27.8009	-1.210%	80	-0.447%
2025-08-22	28.1414	28.1414	28.1414	28.1414	+1.128%	8	-1.652%
2025-08-21	27.8276	27.8276	27.8276	27.8276	-0.325%	13	-0.543%
2025-08-20	27.9184	27.9184	27.9184	27.9184	+0.699%	92	-0.866%
2025-08-19	27.6800	27.7245	27.6800	27.7245	+0.399%	550	-0.173%
2025-08-18	27.6090	27.6144	27.6090	27.6144	-0.349%	113	+0.225%
2025-08-15	27.7110	27.7110	27.7110	27.7110	+0.263%	16	-0.124%
2025-08-14	27.6384	27.6384	27.6384	27.6384	+0.076%	17	+0.138%
2025-08-13	27.5400	27.6174	27.5400	27.6174	+0.528%	2,361	+0.214%
2025-08-12	27.4724	27.4724	27.4724	27.4724	+0.225%	11	+0.743%
2025-08-11	27.4227	27.4227	27.4107	27.4107	+0.019%	3,671	+0.970%
2025-08-08	27.4056	27.4056	27.4056	27.4056	-0.304%	107	+0.989%
2025-08-07	27.4893	27.4893	27.4893	27.4893	+0.344%	26	+0.681%
2025-08-06	27.3950	27.3950	27.3950	27.3950	+0.143%	43	+1.028%
2025-08-05	27.3560	27.3560	27.3560	27.3560	+0.010%	9	+1.172%
2025-08-04	27.3533	27.3533	27.3533	27.3533	+1.045%	17	+1.182%
2025-08-01	27.0705	27.0705	27.0705	27.0705	+1.009%	7	+2.239%
2025-07-31	26.8002	26.8002	26.8002	26.8002	-0.611%	14	+3.270%
2025-07-30	26.9900	27.0000	26.9650	26.9650	+0.082%	944	+2.639%
2025-07-29	26.9429	26.9429	26.9429	26.9429	+0.264%	11	+2.723%
2025-07-28	26.8720	26.8720	26.8720	26.8720	-1.305%	20	+2.994%
2025-07-25	27.1500	27.2273	27.1500	27.2273	-0.025%	2,920	+1.650%
2025-07-24	27.2342	27.2342	27.2342	27.2342	-0.331%	12	+1.624%
2025-07-23	27.3033	27.3247	27.3033	27.3247	-0.262%	240	+1.288%
2025-07-22	27.3966	27.3966	27.3966	27.3966	+1.204%	6	+1.022%
2025-07-21	27.0900	27.0900	27.0708	27.0708	+0.373%	1,440	+2.238%
2025-07-18	26.9900	26.9900	26.9000	26.9702	+0.551%	452	+2.619%
2025-07-17	26.8225	26.8225	26.8225	26.8225	+0.346%	7	+3.184%
2025-07-16	26.5660	26.7301	26.5298	26.7301	+0.506%	1,995	+3.541%
2025-07-15	26.5954	26.5954	26.5954	26.5954	-0.624%	25	+4.065%
2025-07-14	26.7625	26.7625	26.7625	26.7625	+0.460%	11	+3.416%
2025-07-11	26.6399	26.6399	26.6399	26.6399	-0.196%	78	+3.892%
2025-07-10	26.5701	26.6923	26.5701	26.6923	-0.049%	108	+3.688%
2025-07-09	26.6600	26.7053	26.6100	26.7053	+0.508%	4,643	+3.637%
2025-07-08	26.5800	26.5800	26.5703	26.5703	-0.192%	551	+4.164%
2025-07-07	26.6213	26.6213	26.6213	26.6213	-1.121%	34	+3.964%
2025-07-03	26.9232	26.9232	26.9232	26.9232	+0.032%	11	+2.798%
2025-07-02	26.8700	26.9146	26.8700	26.9146	-0.559%	373	+2.831%
2025-07-01	27.1000	27.1000	27.0660	27.0660	+0.635%	206	+2.256%
2025-06-30	26.8600	26.9000	26.8600	26.8951	+0.807%	1,277	+2.906%
2025-06-27	26.6798	26.6798	26.6798	26.6798	-0.192%	14	+3.736%
2025-06-26	26.6800	26.7550	26.6617	26.7310	+0.902%	1,503	+3.537%
2025-06-25	26.4990	26.4990	26.4920	26.4920	-0.772%	644	+4.472%
2025-06-24	26.6982	26.6982	26.6982	26.6982	-0.436%	3	+3.665%
2025-06-23	26.6800	26.8150	26.6800	26.8150	+0.787%	405	+3.213%
2025-06-20	26.6700	26.6700	26.6055	26.6055	-0.268%	675	+4.026%
2025-06-18	26.6770	26.6770	26.6770	26.6770	-0.047%	8	+3.747%
2025-06-17	26.8800	26.8800	26.6896	26.6896	-0.768%	153	+3.698%
2025-06-16	26.8962	26.8962	26.8962	26.8962	-0.248%	13	+2.902%
2025-06-13	26.9630	26.9630	26.9630	26.9630	-0.893%	6	+2.647%
2025-06-12	27.2060	27.2060	27.2060	27.2060	+0.847%	3	+1.730%
2025-06-11	26.9774	26.9774	26.9774	26.9774	+0.103%	3	+2.592%
2025-06-10	26.9496	26.9496	26.9496	26.9496	+0.390%	3	+2.698%
2025-06-09	26.8450	26.8450	26.8450	26.8450	-0.461%	51	+3.098%
2025-06-06	26.9692	26.9692	26.9692	26.9692	-0.005%	0	+2.623%
2025-06-05	26.9705	26.9705	26.9705	26.9705	-0.201%	12	+2.618%
2025-06-04	27.0249	27.0249	27.0249	27.0249	-0.221%	0	+2.411%
2025-06-03	27.0540	27.0847	27.0540	27.0847	-0.340%	2,004	+2.185%
2025-06-02	27.0800	27.1772	27.0799	27.1772	+0.706%	1,429	+1.838%
2025-05-30	26.9868	26.9868	26.9868	26.9868	+0.761%	0	+2.556%
2025-05-29	26.7829	26.7829	26.7829	26.7829	+0.590%	5	+3.337%
2025-05-28	26.6259	26.6259	26.6259	26.6259	-1.007%	2	+3.946%
2025-05-27	26.8967	26.8967	26.8967	26.8967	+0.436%	3	+2.900%
2025-05-23	26.7799	26.7799	26.7799	26.7799	+0.732%	2	+3.348%
2025-05-22	26.5853	26.5853	26.5853	26.5853	-0.718%	5	+4.105%
2025-05-21	26.7776	26.7776	26.7776	26.7776	-0.720%	0	+3.357%
2025-05-20	26.9717	26.9717	26.9717	26.9717	+0.704%	162	+2.613%
2025-05-19	26.7831	26.7831	26.7831	26.7831	+0.616%	50	+3.336%
2025-05-16	26.6190	26.6190	26.6190	26.6190	+0.786%	7	+3.973%
2025-05-15	26.4115	26.4115	26.4115	26.4115	+1.757%	2	+4.790%
2025-05-14	25.9050	25.9555	25.9050	25.9555	-0.173%	1,006	+6.631%
2025-05-13	26.0005	26.0005	26.0005	26.0005	+0.537%	0	+6.446%
2025-05-12	25.8617	25.8617	25.8617	25.8617	-1.697%	21	+7.018%
2025-05-09	26.3082	26.3082	26.3082	26.3082	+0.335%	1	+5.201%
2025-05-08	26.2203	26.2203	26.2203	26.2203	-1.202%	4	+5.554%
2025-05-07	26.5392	26.5392	26.5392	26.5392	+0.095%	2	+4.286%
2025-05-06	26.5140	26.5140	26.5140	26.5140	+0.446%	18	+4.385%
2025-05-05	26.3963	26.3963	26.3963	26.3963	+0.190%	0	+4.850%
2025-05-02	26.3462	26.3462	26.3462	26.3462	+0.691%	109	+5.050%
2025-05-01	26.1654	26.1654	26.1654	26.1654	-0.488%	10	+5.776%
2025-04-30	26.2936	26.2936	26.2936	26.2936	-0.350%	1	+5.260%
2025-04-29	26.3860	26.3860	26.3860	26.3860	+0.376%	79	+4.891%
2025-04-28	26.2900	26.2900	26.2871	26.2871	+0.498%	523	+5.286%
2025-04-25	26.1568	26.1568	26.1568	26.1568	-0.071%	4	+5.810%
2025-04-24	26.1754	26.1754	26.1754	26.1754	+1.002%	0	+5.735%
2025-04-23	25.9156	25.9156	25.9156	25.9156	-0.731%	2	+6.795%
2025-04-22	26.1064	26.1064	26.1064	26.1064	+1.891%	0	+6.015%
2025-04-21	25.6218	25.6218	25.6218	25.6218	-0.785%	101	+8.020%
2025-04-17	25.8246	25.8246	25.8246	25.8246	+1.178%	0	+7.171%
2025-04-16	25.7000	25.7000	25.5240	25.5240	+0.400%	100	+8.434%
2025-04-15	25.4223	25.4223	25.4223	25.4223	+0.777%	20	+8.867%
2025-04-14	25.2264	25.2264	25.2264	25.2264	+1.214%	2	+9.713%

.dark-mode .bV4H9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bV4H9V{ color: #333333; background-color: white; border: 2px solid #333333; }BILDNomura Global Listed Infrastructure ETFstock NYSE ETF

BILD
Nomura Global Listed Infrastructure ETF
stock NYSE ETF