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

BLDX
Impax Global Sustainable Infrastructure ETF
stock NYSE ETF

At Close
Jul 29, 2026 11:39:12 AM EDT
25.92USD0.000%(+25.92)1,585
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 31, 2026 4:10:30 PM EDT
26.08USD+0.611%(+0.16)3
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		25.950026.100025.950026.0785-0.235%1,5850.000%
2026-07-30		26.140026.140026.140026.1400+0.909%340-0.235%
2026-07-29		25.800026.000025.800025.9044-1.616%3,599+0.672%
2026-07-28		26.380026.380026.330026.3300+0.152%751-0.955%
2026-07-27		26.530026.530026.265026.2900-0.109%2,465-0.804%
2026-07-24		26.375026.375026.318626.3186+0.778%3,730-0.912%
2026-07-23		26.209926.210026.115526.1155-0.455%4,326-0.142%
2026-07-22		26.220026.260026.200026.2350+0.982%3,173-0.597%
2026-07-21		25.980026.000025.980025.9800-0.236%2,843+0.379%
2026-07-20		26.220026.220026.005026.0415-0.605%2,121+0.142%
2026-07-17		26.210026.210026.200126.2001-0.286%1,462-0.464%
2026-07-16		26.209026.440026.175026.2752+0.198%4,797-0.749%
2026-07-15		26.160026.290026.110026.2233-0.064%2,441-0.552%
2026-07-14		26.220026.260026.190026.2400+0.444%1,613-0.615%
2026-07-13		26.229926.229926.120026.1240+0.199%963-0.174%
2026-07-10		26.120026.120026.072126.0721+0.567%211+0.025%
2026-07-09		25.925025.925025.925025.9250-0.019%176+0.592%
2026-07-08		25.910025.960025.865025.9300-0.419%1,224+0.573%
2026-07-07		26.190026.190025.960026.0391-0.157%3,571+0.151%
2026-07-06		26.010026.080026.010026.0800+0.185%1,185-0.006%
2026-07-02		26.020026.060025.930026.0319+1.138%18,581+0.179%
2026-07-01		25.770025.830025.738925.7389-1.226%4,386+1.319%
2026-06-30		25.850026.110025.850026.0585-0.433%2,388+0.077%
2026-06-29		26.090026.200026.050026.1719+0.229%7,557-0.357%
2026-06-26		26.090026.112126.034926.1121-0.135%610-0.129%
2026-06-25		26.090026.158526.060026.1475+0.956%1,363-0.264%
2026-06-24		25.820025.980025.820025.9000+0.735%5,845+0.689%
2026-06-23		25.670025.850025.660025.7110-0.422%8,454+1.429%
2026-06-22		25.800025.880025.800025.8200-0.807%10,461+1.001%
2026-06-18		26.060026.240026.010026.0300-0.135%211,663+0.186%
2026-06-17		26.270026.380026.065126.0651-1.343%6,001+0.051%
2026-06-16		26.470026.470026.417126.4200+0.247%2,770-1.293%
2026-06-15		26.320026.455826.320026.3550+0.019%5,044-1.049%
2026-06-12		26.250026.350026.250026.3500+0.232%1,784-1.030%
2026-06-11		25.970026.289125.970026.2891+1.447%3,746-0.801%
2026-06-10		26.110026.110025.914125.9141-0.857%2,377+0.634%
2026-06-09		26.138226.138226.138226.1382+0.936%87-0.228%
2026-06-08		26.100026.100025.895825.8958-0.651%873+0.706%
2026-06-05		26.190026.190026.065626.0656-0.681%632+0.049%
2026-06-04		26.280026.320026.170026.2444+0.399%15,618-0.632%
2026-06-03		26.250026.310026.140026.1400-0.457%15,823-0.235%
2026-06-02		26.310026.380026.200026.2600+0.038%2,690-0.691%
2026-06-01		26.340026.340026.170026.2500-0.643%6,614-0.653%
2026-05-29		26.440026.490026.410026.4200-0.469%6,035-1.293%
2026-05-28		26.590026.650026.538026.5446-0.879%13,607-1.756%
2026-05-27		26.820026.880026.770126.78000.000%6,346-2.619%
2026-05-26		26.810026.850026.710026.7800+0.966%4,316-2.619%
2026-05-22		26.535026.535026.520026.5238-0.158%1,086-1.679%
2026-05-21		26.439026.568526.439026.5658+0.241%392-1.834%
2026-05-20		26.500026.501826.499526.5018+0.766%374-1.597%
2026-05-19		26.380026.380026.300326.3003-0.284%386-0.843%
2026-05-18		26.210026.375226.210026.3752+0.794%105-1.125%
2026-05-15		26.390026.390026.167526.1675-2.032%1,725-0.340%
2026-05-14		26.710226.710226.710226.7102+0.070%102-2.365%
2026-05-13		26.605026.691426.605026.6914-0.064%1,618-2.296%
2026-05-12		26.700026.712226.700026.7084-0.495%270-2.358%
2026-05-11		26.670026.919926.670026.8412+0.229%3,821-2.842%
2026-05-08		26.855026.869926.780026.7800-0.446%3,659-2.619%
2026-05-07		27.220027.240026.840026.9000-1.342%13,610-3.054%
2026-05-06		27.210027.265827.200027.2658+0.759%8,630-4.355%
2026-05-05		27.000227.080027.000227.0605-0.008%558-3.629%
2026-05-04		27.070028.000026.950027.0628-0.841%106,216-3.637%
2026-05-01		27.390027.440127.270027.2922-0.313%22,501-4.447%
2026-04-30		27.150027.378027.150027.3780+2.257%59,690-4.747%
2026-04-29		26.890026.930026.670026.7737-0.876%42,871-2.597%
2026-04-28		26.860027.799926.800027.0103-0.148%63,980-3.450%
2026-04-27		26.990027.475026.990027.0503-0.520%2,201-3.593%
2026-04-24		27.230027.245027.190027.1917+0.334%1,491-4.094%
2026-04-23		26.670027.130026.670027.1012+1.474%2,711-3.774%
2026-04-22		26.770026.800026.690026.7076-3.058%2,513-2.356%
2026-04-21		26.880028.920026.650027.5500+2.413%7,268-5.341%
2026-04-20		26.710027.890026.710026.9009+0.680%5,951-3.057%
2026-04-17		26.820026.820026.661726.7191+0.072%1,879-2.398%
2026-04-16		26.630026.800026.629926.7000+0.216%2,385-2.328%
2026-04-15		26.800026.800026.630126.6425-0.976%6,533-2.117%
2026-04-14		26.790026.905026.690026.9050+0.787%1,043-3.072%
2026-04-13		26.620026.699926.610026.6950-0.289%1,129-2.309%
2026-04-10		26.880026.880026.772326.7723-1.427%1,404-2.591%
2026-04-09		26.665028.450026.665027.1600-1.676%6,996-3.982%
2026-04-08		26.530028.689926.530027.6229+5.936%826-5.591%
2026-04-07		25.800026.075025.800026.0750+0.096%4,085+0.013%
2026-04-06		26.020026.070026.019926.0500+0.269%1,632+0.109%
2026-04-02		25.580026.008425.580025.9800+0.310%5,326+0.379%
2026-04-01		25.808525.970025.808525.8998+0.992%2,569+0.690%
2026-03-31		25.470025.645525.335025.6455+1.647%1,902+1.688%
2026-03-30		25.220025.790025.180025.2300+0.518%16,204+3.363%
2026-03-27		25.160025.370025.100025.1000-0.576%6,516+3.898%
2026-03-26		25.325025.355025.245325.2453-1.825%797+3.300%
2026-03-25		25.700025.785025.600025.7147+1.176%3,036+1.415%
2026-03-24		25.170025.530025.170025.4157-0.092%1,006+2.608%
2026-03-23		25.420025.651225.374325.4392+1.062%2,005+2.513%
2026-03-20		25.460025.460025.060025.1719-2.437%1,135+3.602%
2026-03-19		25.590025.938725.580025.8007+0.027%2,674+1.077%
2026-03-18		26.130026.130025.793725.7937-1.965%647+1.104%
2026-03-17		26.320026.359926.310826.3108+0.644%1,377-0.883%
2026-03-16		26.100026.142526.061126.1425+0.664%1,865-0.245%
2026-03-13		26.020026.034925.960025.9700-0.216%899+0.418%
2026-03-12		26.081026.169926.026126.0261-0.521%1,263+0.201%
2026-03-11		26.140226.162526.140026.1625+0.021%1,751-0.321%
2026-03-10		26.240026.400026.156926.1569-0.656%1,767-0.300%
2026-03-09		26.010026.329726.000026.3297+0.358%1,617-0.954%
2026-03-06		26.090026.285026.090026.2359-1.295%3,928-0.600%
2026-03-05		26.570026.640026.250026.5800-0.978%6,000-1.887%
2026-03-04		26.760026.842526.650026.8425+0.196%1,372-2.846%
2026-03-03		26.330026.810026.080026.7900-2.080%5,972-2.656%
2026-03-02		27.110027.359227.090027.3592+0.673%9,785-4.681%
2026-02-27		27.200027.290027.120027.1763+0.399%8,688-4.040%
2026-02-26		27.600032.250026.855027.0682-0.837%31,201-3.656%
2026-02-25		27.100027.320027.010027.2966+1.418%17,502-4.462%
2026-02-24		26.790026.915026.790026.9150+0.869%629-3.108%
2026-02-23		26.810026.810026.670026.6831-0.136%3,751-2.266%
2026-02-20		26.520026.719426.520026.7194+0.370%1,096-2.399%
2026-02-19		26.545026.640026.470026.6209+0.194%5,162-2.037%
2026-02-18		26.670026.670026.510026.5694-0.655%22,664-1.848%
2026-02-17		26.650026.820026.605026.7445+0.402%3,030-2.490%
2026-02-13		26.660027.420026.637526.6375+0.935%7,454-2.099%
2026-02-12		26.620026.680026.390826.3908-0.846%4,391-1.183%
2026-02-11		26.200026.700026.200026.6160+1.606%12,037-2.019%
2026-02-10		26.720026.720026.170026.1952+0.712%3,440-0.446%
2026-02-09		26.101026.101025.930026.0100+1.148%1,710+0.263%
2026-02-06		25.689025.714825.651825.7148+1.501%3,139+1.414%
2026-02-05		25.475025.475025.334625.3346-0.716%6,218+2.936%
2026-02-04		25.410025.770025.400025.5172+0.681%6,004+2.200%
2026-02-03		25.274025.609925.220025.3447+0.986%7,633+2.895%
2026-02-02		25.097225.097225.097225.09720.000%0+3.910%


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