Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BLDX
Impax Global Sustainable Infrastructure ETF
stock NYSE ETF

At Close
Oct 1, 2026 3:05:21 PM EDT
24.34USD0.000%(+24.34)1,660
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
24.60USD+1.033%(+0.25)2
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		24.600024.608024.550124.5966+0.959%1,6610.000%
2026-10-01		24.500024.500024.309024.3630-0.577%4,308+0.959%
2026-09-30		24.730024.730024.504424.5044-0.287%2,083+0.376%
2026-09-29		24.540024.610024.530024.5750-0.526%4,153+0.088%
2026-09-28		24.630024.730024.610024.7050-0.340%4,821-0.439%
2026-09-25		24.789224.789224.789224.7892+0.363%184-0.777%
2026-09-24		24.770024.770024.699624.6996-0.002%1,122-0.417%
2026-09-23		24.990024.990024.500024.7000-2.038%581,352-0.419%
2026-09-22		25.110025.213925.080025.2139+0.232%18,967-2.448%
2026-09-21		25.230025.230025.155525.1555+0.456%1,243-2.222%
2026-09-18		25.010525.041225.010525.0412-0.956%366-1.775%
2026-09-17		25.310025.319925.282825.2828+0.877%978-2.714%
2026-09-16		25.220025.220025.063025.0630-0.194%1,525-1.861%
2026-09-15		25.125025.155025.111825.1118-0.333%3,274-2.052%
2026-09-14		25.160025.270025.160025.1957-0.785%665-2.378%
2026-09-11		25.390025.450025.380025.3950+0.203%3,561-3.144%
2026-09-10		25.420025.440025.300025.3435-0.719%4,086-2.947%
2026-09-09		25.530025.570025.527125.5271-0.820%1,506-3.645%
2026-09-08		25.830025.830025.738225.7382-0.142%1,560-4.435%
2026-09-04		25.820025.820025.765025.7748+0.076%1,081-4.571%
2026-09-03		25.730025.765025.730025.7553+0.701%439-4.499%
2026-09-02		25.560025.590025.539925.5759-0.114%6,620-3.829%
2026-09-01		25.700025.700025.605025.6050-1.005%2,165-3.938%
2026-08-31		25.870025.870025.850025.8649-0.377%3,965-4.904%
2026-08-28		26.000026.040025.920025.9627-0.331%2,609-5.262%
2026-08-27		26.060026.060026.030026.0490-0.637%2,591-5.576%
2026-08-26		26.340026.345026.216126.2161-0.616%1,230-6.178%
2026-08-25		26.390026.390026.330026.3785+0.178%2,856-6.755%
2026-08-24		26.280026.331726.280026.3317-0.169%1,718-6.589%
2026-08-21		26.490026.490026.370026.3764+0.092%1,224-6.748%
2026-08-20		26.400026.460026.310026.3521-0.080%4,045-6.662%
2026-08-19		26.290026.400026.290026.3733+0.269%3,574-6.737%
2026-08-18		26.400026.410026.300026.3026-0.537%2,321-6.486%
2026-08-17		26.444626.444626.444626.4446-0.322%434-6.988%
2026-08-14		26.470026.540026.470026.5299+0.075%4,487-7.287%
2026-08-13		26.480026.510026.480026.5100+0.151%1,102-7.218%
2026-08-12		26.400026.490026.400026.4700+0.341%9,399-7.077%
2026-08-11		26.340026.380026.301826.3800+0.076%3,152-6.760%
2026-08-10		26.420026.459726.360026.3600-0.678%4,157-6.690%
2026-08-07		26.550026.550026.525026.5400+0.568%1,356-7.323%
2026-08-06		26.391226.391226.390126.3901+0.325%299-6.796%
2026-08-05		26.290226.304726.270026.3047-0.276%1,040-6.494%
2026-08-04		26.286026.377526.286026.3775+0.998%446-6.752%
2026-08-03		26.080026.116826.070026.1168+0.147%5,997-5.821%
2026-07-31		25.950026.100025.950026.0785-0.235%1,585-5.682%
2026-07-30		26.140026.140026.140026.1400+0.909%340-5.904%
2026-07-29		25.800026.000025.800025.9044-1.616%3,599-5.049%
2026-07-28		26.380026.380026.330026.3300+0.152%751-6.583%
2026-07-27		26.530026.530026.265026.2900-0.109%2,465-6.441%
2026-07-24		26.375026.375026.318626.3186+0.778%3,730-6.543%
2026-07-23		26.209926.210026.115526.1155-0.455%4,326-5.816%
2026-07-22		26.220026.260026.200026.2350+0.982%3,173-6.245%
2026-07-21		25.980026.000025.980025.9800-0.236%2,843-5.325%
2026-07-20		26.220026.220026.005026.0415-0.605%2,121-5.548%
2026-07-17		26.210026.210026.200126.2001-0.286%1,462-6.120%
2026-07-16		26.209026.440026.175026.2752+0.198%4,797-6.389%
2026-07-15		26.160026.290026.110026.2233-0.064%2,441-6.203%
2026-07-14		26.220026.260026.190026.2400+0.444%1,613-6.263%
2026-07-13		26.229926.229926.120026.1240+0.199%963-5.847%
2026-07-10		26.120026.120026.072126.0721+0.567%211-5.659%
2026-07-09		25.925025.925025.925025.9250-0.019%176-5.124%
2026-07-08		25.910025.960025.865025.9300-0.419%1,224-5.142%
2026-07-07		26.190026.190025.960026.0391-0.157%3,571-5.540%
2026-07-06		26.010026.080026.010026.0800+0.185%1,185-5.688%
2026-07-02		26.020026.060025.930026.0319+1.138%18,581-5.514%
2026-07-01		25.770025.830025.738925.7389-1.226%4,386-4.438%
2026-06-30		25.850026.110025.850026.0585-0.433%2,388-5.610%
2026-06-29		26.090026.200026.050026.1719+0.229%7,557-6.019%
2026-06-26		26.090026.112126.034926.1121-0.135%610-5.804%
2026-06-25		26.090026.158526.060026.1475+0.956%1,363-5.931%
2026-06-24		25.820025.980025.820025.9000+0.735%5,845-5.032%
2026-06-23		25.670025.850025.660025.7110-0.422%8,454-4.334%
2026-06-22		25.800025.880025.800025.8200-0.807%10,461-4.738%
2026-06-18		26.060026.240026.010026.0300-0.135%211,663-5.507%
2026-06-17		26.270026.380026.065126.0651-1.343%6,001-5.634%
2026-06-16		26.470026.470026.417126.4200+0.247%2,770-6.902%
2026-06-15		26.320026.455826.320026.3550+0.019%5,044-6.672%
2026-06-12		26.250026.350026.250026.3500+0.232%1,784-6.654%
2026-06-11		25.970026.289125.970026.2891+1.447%3,746-6.438%
2026-06-10		26.110026.110025.914125.9141-0.857%2,377-5.084%
2026-06-09		26.138226.138226.138226.1382+0.936%87-5.898%
2026-06-08		26.100026.100025.895825.8958-0.651%873-5.017%
2026-06-05		26.190026.190026.065626.0656-0.681%632-5.636%
2026-06-04		26.280026.320026.170026.2444+0.399%15,618-6.279%
2026-06-03		26.250026.310026.140026.1400-0.457%15,823-5.904%
2026-06-02		26.310026.380026.200026.2600+0.038%2,690-6.334%
2026-06-01		26.340026.340026.170026.2500-0.643%6,614-6.299%
2026-05-29		26.440026.490026.410026.4200-0.469%6,035-6.902%
2026-05-28		26.590026.650026.538026.5446-0.879%13,607-7.339%
2026-05-27		26.820026.880026.770126.78000.000%6,346-8.153%
2026-05-26		26.810026.850026.710026.7800+0.966%4,316-8.153%
2026-05-22		26.535026.535026.520026.5238-0.158%1,086-7.266%
2026-05-21		26.439026.568526.439026.5658+0.241%392-7.413%
2026-05-20		26.500026.501826.499526.5018+0.766%374-7.189%
2026-05-19		26.380026.380026.300326.3003-0.284%386-6.478%
2026-05-18		26.210026.375226.210026.3752+0.794%105-6.743%
2026-05-15		26.390026.390026.167526.1675-2.032%1,725-6.003%
2026-05-14		26.710226.710226.710226.7102+0.070%102-7.913%
2026-05-13		26.605026.691426.605026.6914-0.064%1,618-7.848%
2026-05-12		26.700026.712226.700026.7084-0.495%270-7.907%
2026-05-11		26.670026.919926.670026.8412+0.229%3,821-8.363%
2026-05-08		26.855026.869926.780026.7800-0.446%3,659-8.153%
2026-05-07		27.220027.240026.840026.9000-1.342%13,610-8.563%
2026-05-06		27.210027.265827.200027.2658+0.759%8,630-9.790%
2026-05-05		27.000227.080027.000227.0605-0.008%558-9.105%
2026-05-04		27.070028.000026.950027.0628-0.841%106,216-9.113%
2026-05-01		27.390027.440127.270027.2922-0.313%22,501-9.877%
2026-04-30		27.150027.378027.150027.3780+2.257%59,690-10.159%
2026-04-29		26.890026.930026.670026.7737-0.876%42,871-8.131%
2026-04-28		26.860027.799926.800027.0103-0.148%63,980-8.936%
2026-04-27		26.990027.475026.990027.0503-0.520%2,201-9.071%
2026-04-24		27.230027.245027.190027.1917+0.334%1,491-9.544%
2026-04-23		26.670027.130026.670027.1012+1.474%2,711-9.242%
2026-04-22		26.770026.800026.690026.7076-3.058%2,513-7.904%
2026-04-21		26.880028.920026.650027.5500+2.413%7,268-10.720%
2026-04-20		26.710027.890026.710026.9009+0.680%5,951-8.566%
2026-04-17		26.820026.820026.661726.7191+0.072%1,879-7.944%
2026-04-16		26.630026.800026.629926.7000+0.216%2,385-7.878%
2026-04-15		26.800026.800026.630126.6425-0.976%6,533-7.679%
2026-04-14		26.790026.905026.690026.9050+0.787%1,043-8.580%
2026-04-13		26.620026.699926.610026.6950-0.289%1,129-7.861%
2026-04-10		26.880026.880026.772326.7723-1.427%1,404-8.127%
2026-04-09		26.665028.450026.665027.1600-1.676%6,996-9.438%
2026-04-08		26.530028.689926.530027.6229+5.936%826-10.956%
2026-04-07		25.800026.075025.800026.0750+0.096%4,085-5.670%
2026-04-06		26.020026.070026.019926.0500+0.269%1,632-5.579%
2026-04-02		25.580026.008425.580025.9800+0.310%5,326-5.325%
2026-04-01		25.808525.970025.808525.8998+0.992%2,569-5.032%
2026-03-31		25.470025.645525.335025.6455+1.647%1,902-4.090%
2026-03-30		25.220025.790025.180025.2300+0.518%16,204-2.511%
2026-03-27		25.160025.370025.100025.1000-0.576%6,516-2.006%
2026-03-26		25.325025.355025.245325.2453-1.825%797-2.570%
2026-03-25		25.700025.785025.600025.7147+1.176%3,036-4.348%
2026-03-24		25.170025.530025.170025.4157-0.092%1,006-3.223%
2026-03-23		25.420025.651225.374325.4392+1.062%2,005-3.312%
2026-03-20		25.460025.460025.060025.1719-2.437%1,135-2.285%
2026-03-19		25.590025.938725.580025.8007+0.027%2,674-4.667%
2026-03-18		26.130026.130025.793725.7937-1.965%647-4.641%
2026-03-17		26.320026.359926.310826.3108+0.644%1,377-6.515%
2026-03-16		26.100026.142526.061126.1425+0.664%1,865-5.913%
2026-03-13		26.020026.034925.960025.9700-0.216%899-5.288%
2026-03-12		26.081026.169926.026126.0261-0.521%1,263-5.493%
2026-03-11		26.140226.162526.140026.1625+0.021%1,751-5.985%
2026-03-10		26.240026.400026.156926.1569-0.656%1,767-5.965%
2026-03-09		26.010026.329726.000026.3297+0.358%1,617-6.582%
2026-03-06		26.090026.285026.090026.2359-1.295%3,928-6.248%
2026-03-05		26.570026.640026.250026.5800-0.978%6,000-7.462%
2026-03-04		26.760026.842526.650026.8425+0.196%1,372-8.367%
2026-03-03		26.330026.810026.080026.7900-2.080%5,972-8.187%
2026-03-02		27.110027.359227.090027.3592+0.673%9,785-10.098%
2026-02-27		27.200027.290027.120027.1763+0.399%8,688-9.492%
2026-02-26		27.600032.250026.855027.0682-0.837%31,201-9.131%
2026-02-25		27.100027.320027.010027.2966+1.418%17,502-9.891%
2026-02-24		26.790026.915026.790026.9150+0.869%629-8.614%
2026-02-23		26.810026.810026.670026.6831-0.136%3,751-7.820%
2026-02-20		26.520026.719426.520026.7194+0.370%1,096-7.945%
2026-02-19		26.545026.640026.470026.6209+0.194%5,162-7.604%
2026-02-18		26.670026.670026.510026.5694-0.655%22,664-7.425%
2026-02-17		26.650026.820026.605026.7445+0.402%3,030-8.031%
2026-02-13		26.660027.420026.637526.6375+0.935%7,454-7.662%
2026-02-12		26.620026.680026.390826.3908-0.846%4,391-6.799%
2026-02-11		26.200026.700026.200026.6160+1.606%12,037-7.587%
2026-02-10		26.720026.720026.170026.1952+0.712%3,440-6.103%
2026-02-09		26.101026.101025.930026.0100+1.148%1,710-5.434%
2026-02-06		25.689025.714825.651825.7148+1.501%3,139-4.348%
2026-02-05		25.475025.475025.334625.3346-0.716%6,218-2.913%
2026-02-04		25.410025.770025.400025.5172+0.681%6,004-3.608%
2026-02-03		25.274025.609925.220025.3447+0.986%7,633-2.952%
2026-02-02		25.097225.097225.097225.09720.000%0-1.995%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC