Canada markets closed

Build Bond Innovation ETF (BFIX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.02+0.06 (+0.26%)
At close: 03:51PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202422.9522.9522.9522.9522.95100
May 01, 202422.9122.9622.8822.9622.961,700
Apr 30, 202422.9922.9922.9322.9722.97500
Apr 29, 202423.0723.0723.0723.0723.07100
Apr 26, 202423.0323.0522.9722.9722.971,700
Apr 25, 202423.0423.1423.0423.1123.111,600
Apr 24, 202423.1623.1623.1623.1623.16100
Apr 23, 202423.2123.2123.1623.1623.16600
Apr 22, 202423.1323.1323.1223.1223.12100
Apr 19, 202423.1723.2423.1723.1723.171,400
Apr 18, 202423.1723.1723.1623.1723.17400
Apr 17, 202423.1723.1723.1723.1723.17100
Apr 16, 202423.2023.2123.2023.2023.201,200
Apr 15, 202423.1823.2523.1823.2523.25700
Apr 12, 202423.3023.3723.1323.2023.2020,800
Apr 11, 202423.3023.3023.2923.2923.29100
Apr 10, 202423.2423.2423.2423.2423.24100
Apr 09, 202423.3723.3923.3223.3923.391,100
Apr 08, 202423.3323.3323.3323.3323.338,700
Apr 05, 202423.3323.3323.2423.3223.322,200
Apr 04, 202423.2223.2823.2223.2523.25900
Apr 03, 202423.2723.2923.2223.2723.273,700
Apr 02, 202423.1723.2723.1723.2723.272,700
Apr 01, 202423.2323.2823.2023.2823.289,600
Mar 28, 202423.3223.3223.2823.2823.28400
Mar 27, 202423.1423.2323.1323.2323.237,600
Mar 26, 202423.1023.1023.0823.0823.08800
Mar 26, 20240.084 Dividend
Mar 25, 202423.2023.2023.1323.1923.111,800
Mar 22, 202423.3223.3223.0423.2623.183,000
Mar 21, 202423.2723.2723.2723.2723.19200
Mar 20, 202423.2223.2223.2223.2223.14100
Mar 19, 202423.1723.1723.1723.1723.08100
Mar 18, 202423.1623.1623.1623.1623.08100
Mar 15, 202423.1123.1223.1123.1223.03700
Mar 14, 202423.1923.2423.1923.1923.11600
Mar 13, 202423.2323.2323.2323.2323.15100
Mar 12, 202423.2023.2423.2023.2423.15900
Mar 11, 202423.2523.2523.2523.2523.16100
Mar 08, 202423.2923.2923.2423.2623.174,600
Mar 07, 202423.2623.2723.2223.2723.191,000
Mar 06, 202423.1423.1623.1423.1623.07200
Mar 05, 202423.1323.1323.1123.1123.03500
Mar 04, 202423.1723.1723.1623.1623.07800
Mar 01, 202423.1623.1623.1623.1623.08400
Feb 29, 202423.0223.0223.0223.0222.94100
Feb 28, 202422.9522.9522.9522.9522.87100
Feb 27, 202422.8922.8922.7322.8122.7338,100
Feb 27, 20240.124 Dividend
Feb 26, 202423.0323.0323.0023.0022.79400
Feb 23, 202423.0323.0323.0323.0322.82100
Feb 22, 202422.9922.9922.9822.9922.78500
Feb 21, 202422.8922.8922.8122.8322.632,100
Feb 20, 202422.8822.8822.8222.8622.663,100
Feb 16, 202422.9022.9022.8822.8822.67900
Feb 15, 202422.9622.9622.9422.9422.74900
Feb 14, 202422.8322.8622.8322.8622.65700
Feb 13, 202422.8422.8522.7822.8022.593,400
Feb 12, 202422.9622.9622.9622.9622.75100
Feb 09, 202422.9522.9522.9522.9522.74100
Feb 08, 202422.9322.9322.9322.9322.73400
Feb 07, 202422.9522.9522.9522.9522.74100
Feb 06, 202422.9222.9222.9122.9122.71600
Feb 05, 202422.8522.8522.8522.8522.65100
Feb 02, 202422.9322.9322.9322.9322.73600
Feb 01, 202422.9722.9922.9722.9922.78300
Jan 31, 202422.9322.9422.8222.8322.62500
Jan 30, 202422.9222.9222.8922.9122.70354,600
Jan 29, 202422.8622.9322.8322.9322.728,900
Jan 29, 20240.063 Dividend
Jan 26, 202422.9822.9822.9022.9022.63900
Jan 25, 202422.9122.9122.9122.9122.64200
Jan 24, 202422.7622.9222.7622.8722.6018,400
Jan 23, 202422.9222.9422.9122.9122.642,500
Jan 22, 202422.9122.9122.9122.9122.64100
Jan 19, 202422.8822.9022.8622.9022.631,000
Jan 18, 202422.8522.8522.8522.8522.58300
Jan 17, 202422.8522.8522.8022.8022.531,300
Jan 16, 202422.9122.9122.8922.8922.62600
Jan 12, 202422.9422.9422.9422.9422.68300
Jan 11, 202422.8522.9322.8522.9022.641,800
Jan 10, 202422.8822.8822.8822.8822.61100
Jan 09, 202422.8722.8722.8722.8722.60-
Jan 08, 202422.8422.8722.8422.8722.602,200
Jan 05, 202422.8622.8622.8122.8422.571,200
Jan 04, 202422.8322.8622.8322.8622.59800
Jan 03, 202422.8922.9322.8322.8322.56600
Jan 02, 202422.9122.9322.8922.9322.661,000
Dec 29, 202323.1523.1522.8922.9722.7010,900
Dec 28, 202323.0423.1123.0023.0022.731,900
Dec 27, 202322.9322.9322.9322.9322.66100
Dec 27, 20230.089 Dividend
Dec 26, 202323.0623.0623.0623.0622.70-
Dec 22, 202322.9823.0222.8723.0222.6617,300
Dec 21, 202323.0023.0023.0023.0022.64-
Dec 20, 202323.0723.0722.8722.9822.623,000
Dec 19, 202323.0823.0823.0823.0822.72100
Dec 18, 202323.0523.0723.0023.0022.651,300
Dec 15, 202322.9222.9422.9222.9422.58300
Dec 14, 202322.9522.9522.9422.9422.58100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...