BFIX Historical Prices
Build Bond Innovation ETF · daily open, high, low, close & volume
Trading days
249
Period high
25.75
Period low
24.59
Period change
-1.94%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24.84 | 24.84 | 24.79 | 24.79 | -0.13% | 1,010 |
| Oct 28, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | -0.01% | 11 |
| Oct 27, 2026 | 24.87 | 24.87 | 24.82 | 24.82 | +0.00% | 2,991 |
| Oct 26, 2026 | 24.81 | 24.82 | 24.81 | 24.82 | +0.00% | 952 |
| Oct 23, 2026 | 24.82 | 24.88 | 24.82 | 24.82 | -0.06% | 1,479 |
| Oct 22, 2026 | 24.81 | 24.84 | 24.81 | 24.84 | +0.38% | 291 |
| Oct 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | -0.04% | 8 |
| Oct 20, 2026 | 24.79 | 24.79 | 24.75 | 24.75 | +0.02% | 174 |
| Oct 19, 2026 | 24.80 | 24.80 | 24.75 | 24.75 | -0.14% | 3,026 |
| Oct 16, 2026 | 24.74 | 24.82 | 24.73 | 24.79 | +0.28% | 8,800 |
| Oct 15, 2026 | 24.64 | 24.80 | 24.64 | 24.71 | +0.16% | 1,665 |
| Oct 14, 2026 | 24.59 | 24.68 | 24.59 | 24.68 | +0.00% | 120 |
| Oct 13, 2026 | 24.65 | 24.68 | 24.65 | 24.68 | -0.04% | 114 |
| Oct 12, 2026 | 24.61 | 24.77 | 24.61 | 24.68 | +0.04% | 1,483 |
| Oct 9, 2026 | 24.59 | 24.75 | 24.59 | 24.68 | +0.00% | 3,138 |
| Oct 8, 2026 | 24.60 | 24.68 | 24.59 | 24.68 | +0.02% | 1,431 |
| Oct 7, 2026 | 24.59 | 24.67 | 24.59 | 24.67 | +0.02% | 696 |
| Oct 6, 2026 | 24.59 | 24.66 | 24.59 | 24.66 | +0.04% | 141 |
| Oct 5, 2026 | 24.72 | 24.72 | 24.59 | 24.66 | +0.04% | 1,467 |
| Oct 2, 2026 | 24.64 | 24.71 | 24.59 | 24.64 | -0.04% | 2,974 |
| Oct 1, 2026 | 24.59 | 24.66 | 24.59 | 24.66 | +0.04% | 267 |
| Sep 30, 2026 | 24.61 | 24.69 | 24.61 | 24.64 | +0.05% | 1,461 |
| Sep 29, 2026 | 24.59 | 24.63 | 24.59 | 24.63 | -0.24% | 1,512 |
| Sep 28, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | -0.06% | 33 |
| Sep 25, 2026 | 24.62 | 24.70 | 24.62 | 24.70 | +0.08% | 598 |
| Sep 24, 2026 | 24.67 | 24.75 | 24.67 | 24.68 | -0.02% | 1,926 |
| Sep 23, 2026 | 24.68 | 24.69 | 24.68 | 24.69 | +0.01% | 1,036 |
| Sep 22, 2026 | 24.68 | 24.69 | 24.68 | 24.69 | -0.26% | 404 |
| Sep 21, 2026 | 24.82 | 24.82 | 24.75 | 24.75 | +0.04% | 591 |
| Sep 18, 2026 | 24.70 | 24.80 | 24.70 | 24.74 | -0.12% | 761 |
| Sep 17, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | +0.14% | 71 |
| Sep 16, 2026 | 24.73 | 24.80 | 24.73 | 24.73 | -0.04% | 1,525 |
| Sep 15, 2026 | 24.82 | 24.82 | 24.75 | 24.75 | -0.02% | 500 |
| Sep 14, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% | 88 |
| Sep 11, 2026 | 24.72 | 24.77 | 24.71 | 24.77 | -0.44% | 2,329 |
| Sep 9, 2026 | 24.88 | 24.88 | 24.85 | 24.88 | -0.10% | 790 |
| Sep 8, 2026 | 24.88 | 24.91 | 24.88 | 24.91 | -0.02% | 10,496 |
| Sep 4, 2026 | 24.91 | 24.94 | 24.91 | 24.91 | -0.02% | 1,366 |
| Sep 3, 2026 | 24.92 | 24.95 | 24.91 | 24.91 | +0.04% | 1,238 |
| Sep 2, 2026 | 24.91 | 24.92 | 24.91 | 24.91 | -0.02% | 1,098 |
| Aug 31, 2026 | 24.92 | 24.95 | 24.89 | 24.91 | -0.20% | 1,543 |
| Aug 28, 2026 | 24.96 | 24.97 | 24.95 | 24.96 | -0.18% | 1,413 |
| Aug 27, 2026 | 25.08 | 25.08 | 25.00 | 25.00 | -0.02% | 350 |
| Aug 26, 2026 | 25.07 | 25.07 | 25.01 | 25.01 | -0.04% | 1,035 |
| Aug 25, 2026 | 25.09 | 25.11 | 25.02 | 25.02 | -0.04% | 2,657 |
| Aug 24, 2026 | 25.07 | 25.07 | 25.00 | 25.03 | +0.14% | 1,696 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 886 |
| Aug 20, 2026 | 25.07 | 25.07 | 24.99 | 25.00 | +0.04% | 1,236 |
| Aug 19, 2026 | 25.08 | 25.08 | 24.95 | 25.00 | -0.02% | 2,084 |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | +0.02% | 335 |
| Aug 17, 2026 | 25.06 | 25.07 | 25.00 | 25.00 | -0.19% | 10,611 |
| Aug 14, 2026 | 25.09 | 25.09 | 25.00 | 25.04 | +0.13% | 5,051 |
| Aug 13, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | +0.10% | 472 |
| Aug 12, 2026 | 24.99 | 25.05 | 24.98 | 24.98 | +0.04% | 3,692 |
| Aug 11, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | +0.02% | 602 |
| Aug 10, 2026 | 24.91 | 24.97 | 24.91 | 24.97 | -0.02% | 494 |
| Aug 7, 2026 | 25.04 | 25.04 | 24.92 | 24.98 | -0.14% | 820 |
| Aug 6, 2026 | 24.96 | 25.01 | 24.96 | 25.01 | +0.16% | 1,351 |
| Aug 5, 2026 | 24.98 | 25.02 | 24.97 | 24.97 | +0.02% | 1,805 |
| Aug 4, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | +0.08% | 393 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | 299 |
| Jul 31, 2026 | 24.99 | 24.99 | 24.93 | 24.95 | -0.08% | 1,268 |
| Jul 30, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | -0.16% | 783 |
| Jul 29, 2026 | 25.08 | 25.08 | 25.00 | 25.02 | -0.04% | 995 |
| Jul 28, 2026 | 25.10 | 25.10 | 24.92 | 25.02 | +0.16% | 1,620 |
| Jul 27, 2026 | 24.91 | 25.06 | 24.91 | 24.98 | +0.04% | 826 |
| Jul 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | +0.04% | 52 |
| Jul 23, 2026 | 25.00 | 25.01 | 24.96 | 24.96 | -0.14% | 4,219 |
| Jul 22, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | -0.04% | 1,785 |
| Jul 21, 2026 | 25.07 | 25.07 | 25.01 | 25.01 | -0.06% | 1,871 |
| Jul 20, 2026 | 25.06 | 25.08 | 24.97 | 25.02 | -0.02% | 1,183 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.03 | 25.03 | +0.00% | 206 |
| Jul 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | +0.00% | 4 |
| Jul 15, 2026 | 25.12 | 25.12 | 25.00 | 25.03 | +0.12% | 719 |
| Jul 14, 2026 | 25.08 | 25.10 | 25.00 | 25.00 | -0.18% | 1,873 |
| Jul 13, 2026 | 25.03 | 25.07 | 25.03 | 25.05 | -0.05% | 2,215 |
| Jul 10, 2026 | 25.06 | 25.06 | 25.02 | 25.06 | -0.03% | 3,308 |
| Jul 9, 2026 | 25.03 | 25.09 | 25.03 | 25.07 | -0.10% | 603 |
| Jul 8, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | +0.12% | 3,838 |
| Jul 7, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | -0.08% | 1,060 |
| Jul 6, 2026 | 25.13 | 25.74 | 25.08 | 25.08 | -0.02% | 83,475 |
| Jul 2, 2026 | 25.09 | 25.14 | 25.09 | 25.09 | +0.01% | 3,474 |
| Jul 1, 2026 | 25.14 | 25.15 | 25.08 | 25.08 | +0.01% | 20,661 |
| Jun 30, 2026 | 25.07 | 25.26 | 25.03 | 25.08 | +0.04% | 21,563 |
| Jun 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | +0.00% | 237 |
| Jun 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | +0.00% | 912 |
| Jun 25, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | -0.10% | 258 |
| Jun 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | +0.00% | 339 |
| Jun 23, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | -0.12% | 515 |
| Jun 22, 2026 | 25.07 | 25.13 | 25.07 | 25.13 | -0.06% | 946 |
| Jun 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | +0.04% | 186 |
| Jun 17, 2026 | 25.15 | 25.15 | 25.07 | 25.13 | -0.24% | 1,435 |
| Jun 16, 2026 | 25.11 | 25.19 | 25.11 | 25.19 | +0.06% | 182 |
| Jun 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | +0.00% | 598 |
| Jun 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | +0.08% | 80 |
| Jun 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% | 413 |
| Jun 10, 2026 | 25.21 | 25.21 | 25.16 | 25.16 | +0.00% | 189 |
| Jun 9, 2026 | 25.18 | 25.21 | 25.11 | 25.16 | -0.02% | 4,873 |
| Jun 8, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | -0.13% | 1,718 |
| Jun 5, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | -0.25% | 509 |
| Jun 4, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.08% | 1,285 |
| Jun 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -0.08% | 66 |
| Jun 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.04% | 97 |
| Jun 1, 2026 | 25.28 | 25.28 | 25.26 | 25.26 | -0.02% | 183 |
| May 29, 2026 | 25.31 | 25.31 | 25.26 | 25.26 | +0.00% | 632 |
| May 28, 2026 | 25.30 | 25.33 | 25.22 | 25.26 | -0.15% | 3,355 |
| May 27, 2026 | 25.21 | 25.30 | 25.21 | 25.30 | +0.13% | 309 |
| May 26, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | -0.05% | 157 |
| May 22, 2026 | 25.24 | 25.28 | 25.24 | 25.28 | +0.41% | 594 |
| May 21, 2026 | 25.21 | 25.21 | 25.18 | 25.18 | -0.04% | 1,649 |
| May 20, 2026 | 25.22 | 25.22 | 25.17 | 25.18 | -0.04% | 792 |
| May 19, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | +0.00% | 1,438 |
| May 18, 2026 | 25.20 | 25.22 | 25.20 | 25.20 | -0.34% | 1,317 |
| May 15, 2026 | 25.34 | 25.34 | 25.23 | 25.28 | -0.15% | 2,066 |
| May 14, 2026 | 25.40 | 25.41 | 25.32 | 25.32 | +0.07% | 1,099 |
| May 13, 2026 | 25.28 | 25.37 | 25.28 | 25.30 | +0.02% | 463 |
| May 12, 2026 | 25.29 | 25.31 | 25.27 | 25.30 | -0.10% | 1,410 |
| May 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | -0.20% | 233 |
| May 8, 2026 | 25.40 | 25.40 | 25.25 | 25.37 | +0.36% | 1,861 |
| May 7, 2026 | 25.27 | 25.37 | 25.23 | 25.28 | -0.32% | 1,097 |
| May 6, 2026 | 25.24 | 25.36 | 25.24 | 25.36 | +0.36% | 607 |
| May 5, 2026 | 25.16 | 25.27 | 25.16 | 25.27 | -0.02% | 3,209 |
| May 4, 2026 | 25.36 | 25.36 | 25.20 | 25.27 | -0.04% | 23,720 |
| May 1, 2026 | 25.30 | 25.37 | 25.28 | 25.29 | -0.01% | 1,566 |
| Apr 30, 2026 | 25.21 | 25.34 | 25.21 | 25.29 | +0.15% | 846 |
| Apr 29, 2026 | 25.19 | 25.27 | 25.19 | 25.25 | -0.36% | 692 |
| Apr 28, 2026 | 25.35 | 25.35 | 25.28 | 25.34 | -0.12% | 742 |
| Apr 27, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% | 373 |
| Apr 24, 2026 | 25.39 | 25.39 | 25.33 | 25.38 | -0.01% | 3,892 |
| Apr 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | +0.02% | 617 |
| Apr 22, 2026 | 25.44 | 25.44 | 25.33 | 25.38 | +0.04% | 1,107 |
| Apr 21, 2026 | 25.39 | 25.44 | 25.33 | 25.37 | -0.16% | 2,678 |
| Apr 20, 2026 | 25.36 | 25.47 | 25.33 | 25.41 | +0.00% | 3,152 |
| Apr 17, 2026 | 25.39 | 25.45 | 25.39 | 25.41 | +0.22% | 1,494 |
| Apr 16, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | -0.06% | 224 |
| Apr 15, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -0.02% | 528 |
| Apr 14, 2026 | 25.40 | 25.40 | 25.33 | 25.38 | -0.02% | 1,621 |
| Apr 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | +0.16% | 449 |
| Apr 10, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | -0.04% | 218 |
| Apr 9, 2026 | 25.36 | 25.40 | 25.35 | 25.35 | -0.04% | 837 |
| Apr 8, 2026 | 25.32 | 25.40 | 25.32 | 25.36 | +0.00% | 3,260 |
| Apr 7, 2026 | 25.38 | 25.38 | 25.34 | 25.36 | +0.08% | 840 |
| Apr 6, 2026 | 25.25 | 25.38 | 25.25 | 25.34 | -0.04% | 3,106 |
| Apr 2, 2026 | 25.38 | 25.39 | 25.31 | 25.35 | +0.30% | 3,393 |
| Apr 1, 2026 | 25.19 | 25.31 | 25.19 | 25.27 | -0.42% | 4,990 |
| Mar 31, 2026 | 25.27 | 25.40 | 25.27 | 25.38 | +0.17% | 2,049 |
| Mar 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | -0.14% | 1,447 |
| Mar 27, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | +0.10% | 331 |
| Mar 26, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | -0.16% | 776 |
| Mar 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | +0.12% | 154 |
| Mar 24, 2026 | 25.32 | 25.40 | 25.31 | 25.36 | -0.06% | 1,997 |
| Mar 23, 2026 | 25.41 | 25.41 | 25.33 | 25.37 | +0.10% | 1,197 |
| Mar 20, 2026 | 25.31 | 25.38 | 25.31 | 25.35 | -0.14% | 593 |
| Mar 19, 2026 | 25.38 | 25.40 | 25.34 | 25.39 | -0.06% | 2,928 |
| Mar 18, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | -0.10% | 1,509 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | +0.00% | 208 |
| Mar 16, 2026 | 25.35 | 25.47 | 25.35 | 25.43 | +0.08% | 35,596 |
| Mar 13, 2026 | 25.38 | 25.45 | 25.38 | 25.41 | -0.04% | 14,354 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.37 | 25.41 | -0.06% | 1,376 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.43 | 25.43 | -0.10% | 374 |
| Mar 10, 2026 | 25.42 | 25.49 | 25.42 | 25.45 | +0.08% | 1,513 |
| Mar 9, 2026 | 25.39 | 25.49 | 25.39 | 25.44 | +0.18% | 1,851 |
| Mar 6, 2026 | 25.46 | 25.48 | 25.39 | 25.39 | -0.35% | 3,854 |
| Mar 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | -0.06% | 2,042 |
| Mar 4, 2026 | 25.45 | 25.53 | 25.45 | 25.50 | -0.02% | 3,349 |
| Mar 3, 2026 | 25.44 | 25.53 | 25.44 | 25.50 | -0.18% | 2,507 |
| Mar 2, 2026 | 25.47 | 25.58 | 25.47 | 25.55 | -0.08% | 2,732 |
| Feb 27, 2026 | 25.59 | 25.60 | 25.56 | 25.57 | -0.01% | 1,197 |
| Feb 26, 2026 | 25.59 | 25.60 | 25.51 | 25.57 | -0.22% | 3,925 |
| Feb 25, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | +0.00% | 241 |
| Feb 24, 2026 | 25.65 | 25.66 | 25.61 | 25.63 | +0.10% | 1,201 |
| Feb 23, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | +0.02% | 160 |
| Feb 20, 2026 | 25.62 | 25.62 | 25.54 | 25.59 | +0.02% | 1,930 |
| Feb 19, 2026 | 25.62 | 25.62 | 25.59 | 25.59 | -0.10% | 496 |
| Feb 18, 2026 | 25.63 | 25.63 | 25.55 | 25.61 | +0.10% | 4,468 |
| Feb 17, 2026 | 25.54 | 25.63 | 25.54 | 25.59 | -0.01% | 2,395 |
| Feb 13, 2026 | 25.59 | 25.60 | 25.59 | 25.59 | +0.17% | 591 |
| Feb 12, 2026 | 25.57 | 25.60 | 25.50 | 25.55 | -0.08% | 8,083 |
| Feb 11, 2026 | 25.63 | 25.63 | 25.57 | 25.57 | -0.10% | 2,238 |
| Feb 10, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | -0.06% | 757 |
| Feb 9, 2026 | 25.61 | 25.61 | 25.56 | 25.61 | +0.06% | 504 |
| Feb 6, 2026 | 25.53 | 25.59 | 25.52 | 25.59 | +0.31% | 1,977 |
| Feb 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | -0.05% | 123 |
| Feb 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% | 146 |
| Feb 3, 2026 | 25.56 | 25.56 | 25.52 | 25.54 | +0.20% | 763 |
| Feb 2, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | -0.04% | 1,051 |
| Jan 30, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | -0.13% | 1,677 |
| Jan 29, 2026 | 25.57 | 25.75 | 25.53 | 25.53 | -0.18% | 389 |
| Jan 28, 2026 | 25.58 | 25.63 | 25.58 | 25.58 | -0.04% | 2,729 |
| Jan 27, 2026 | 25.59 | 25.61 | 25.57 | 25.59 | +0.10% | 1,695 |
| Jan 26, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | +0.10% | 581 |
| Jan 23, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | -0.14% | 677 |
| Jan 22, 2026 | 25.57 | 25.57 | 25.56 | 25.57 | +0.14% | 699 |
| Jan 21, 2026 | 25.58 | 25.58 | 25.46 | 25.54 | +0.22% | 1,038 |
| Jan 20, 2026 | 25.50 | 25.50 | 25.45 | 25.48 | -0.06% | 880 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% | 1,207 |
| Jan 15, 2026 | 25.51 | 25.51 | 25.50 | 25.51 | +0.08% | 993 |
| Jan 14, 2026 | 25.46 | 25.51 | 25.46 | 25.49 | +0.08% | 1,626 |
| Jan 13, 2026 | 25.42 | 25.47 | 25.42 | 25.47 | +0.04% | 587 |
| Jan 12, 2026 | 25.34 | 25.48 | 25.34 | 25.46 | +0.07% | 5,614 |
| Jan 9, 2026 | 25.40 | 25.44 | 25.40 | 25.44 | +0.12% | 601 |
| Jan 8, 2026 | 25.44 | 25.44 | 25.40 | 25.41 | +0.10% | 682 |
| Jan 7, 2026 | 25.39 | 25.44 | 25.39 | 25.39 | -0.16% | 6,027 |
| Jan 6, 2026 | 25.40 | 25.43 | 25.40 | 25.43 | +0.28% | 715 |
| Jan 5, 2026 | 25.36 | 25.43 | 25.32 | 25.36 | +0.23% | 2,239 |
| Jan 2, 2026 | 25.40 | 25.40 | 25.29 | 25.30 | +0.08% | 3,104 |
| Dec 31, 2025 | 25.43 | 25.43 | 25.25 | 25.28 | -0.26% | 3,466 |
| Dec 30, 2025 | 25.37 | 25.43 | 25.25 | 25.34 | +0.03% | 3,120 |
| Dec 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | -0.33% | 296 |
| Dec 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | +0.26% | 623 |
| Dec 24, 2025 | 25.46 | 25.47 | 25.34 | 25.36 | -0.41% | 3,149 |
| Dec 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | +0.39% | 489 |
| Dec 22, 2025 | 25.46 | 25.46 | 25.36 | 25.36 | +0.10% | 334 |
| Dec 19, 2025 | 25.33 | 25.39 | 25.33 | 25.33 | +0.25% | 1,876 |
| Dec 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | -0.32% | 126 |
| Dec 17, 2025 | 25.36 | 25.46 | 25.35 | 25.35 | -0.04% | 1,824 |
| Dec 16, 2025 | 25.43 | 25.44 | 25.36 | 25.36 | -0.04% | 2,704 |
| Dec 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | -0.08% | 244 |
| Dec 12, 2025 | 25.53 | 25.54 | 25.30 | 25.39 | -0.04% | 1,792 |
| Dec 11, 2025 | 25.28 | 25.40 | 25.28 | 25.40 | +0.16% | 589 |
| Dec 10, 2025 | 25.32 | 25.39 | 25.32 | 25.36 | +0.36% | 561 |
| Dec 9, 2025 | 25.27 | 25.32 | 25.27 | 25.27 | -0.08% | 1,447 |
| Dec 8, 2025 | 25.35 | 25.37 | 25.29 | 25.29 | +0.02% | 657 |
| Dec 5, 2025 | 25.34 | 25.34 | 25.29 | 25.29 | -0.10% | 3,698 |
| Dec 4, 2025 | 25.34 | 25.34 | 25.27 | 25.31 | -0.16% | 4,406 |
| Dec 3, 2025 | 25.29 | 25.41 | 25.29 | 25.35 | +0.13% | 1,010 |
| Dec 2, 2025 | 25.31 | 25.36 | 25.31 | 25.32 | -0.04% | 4,629 |
| Dec 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | -0.28% | 401 |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | +0.02% | 87 |
| Nov 26, 2025 | 25.27 | 25.39 | 25.27 | 25.39 | +0.44% | 2,889 |
| Nov 25, 2025 | 25.18 | 25.30 | 25.18 | 25.29 | -0.80% | 836 |
| Nov 24, 2025 | 25.39 | 25.49 | 25.39 | 25.49 | +0.61% | 2,733 |
| Nov 21, 2025 | 25.36 | 25.44 | 25.34 | 25.34 | +0.14% | 311 |
| Nov 20, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | -0.06% | 1,298 |
| Nov 19, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | -0.06% | 623 |
| Nov 18, 2025 | 25.33 | 25.42 | 25.33 | 25.33 | +0.06% | 1,178 |
| Nov 17, 2025 | 25.44 | 25.45 | 25.32 | 25.32 | -0.06% | 1,975 |
| Nov 14, 2025 | 25.37 | 25.37 | 25.33 | 25.33 | -0.24% | 402 |
| Nov 13, 2025 | 25.48 | 25.48 | 25.39 | 25.39 | -0.29% | 35,271 |
| Nov 12, 2025 | 25.53 | 25.53 | 25.46 | 25.46 | +0.26% | 207 |
| Nov 11, 2025 | 25.46 | 25.46 | 25.39 | 25.40 | -0.02% | 1,170 |
| Nov 10, 2025 | 25.25 | 25.49 | 25.25 | 25.41 | +0.22% | 9,621 |
| Nov 7, 2025 | 25.42 | 25.42 | 25.32 | 25.35 | +0.18% | 475 |
| Nov 6, 2025 | 25.44 | 25.45 | 25.30 | 25.30 | -0.30% | 8,267 |
| Nov 5, 2025 | 25.44 | 25.44 | 25.37 | 25.38 | +0.30% | 1,626 |
| Nov 4, 2025 | 25.36 | 25.36 | 25.30 | 25.30 | -0.24% | 2,772 |
| Nov 3, 2025 | 25.39 | 25.39 | 25.34 | 25.36 | -0.02% | 12,105 |
| Oct 31, 2025 | 25.39 | 25.39 | 25.34 | 25.37 | +0.35% | 1,175 |
| Oct 30, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | -0.47% | 167 |
Daily open, high, low, close and volume for Build Bond Innovation ETF (BFIX). Showing 249 trading days. Unadjusted prices.