Macquarie Global Listed Infrastructure ETF - BILD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	28.19	28.19	28.19	28.19	28.19	6
December 11, 2025	28.03	28.03	28.03	28.03	28.03	100
December 10, 2025	27.91	28.04	28.04	28.61	27.91	606
December 09, 2025	27.97	27.97	27.97	27.97	27.97	100
December 08, 2025	28.04	28.04	28.04	28.04	28.04	100
December 05, 2025	28.24	28.24	28.24	28.24	28.24	100
December 04, 2025	28.44	28.09	28.09	28.44	28.03	7,400
December 03, 2025	28.49	28.49	28.49	28.49	28.49	100
December 02, 2025	28.48	28.48	28.48	28.48	28.48	100
December 01, 2025	28.51	28.51	28.51	28.51	28.51	100
November 28, 2025	28.78	28.78	28.78	28.78	28.78	6
November 26, 2025	28.51	28.51	28.51	28.51	28.51	100
November 25, 2025	28.24	28.24	28.24	28.24	28.24	6
November 24, 2025	28.16	28.16	28.16	28.16	28.16	100
November 21, 2025	28.08	28.08	28.08	28.08	28.08	100
November 20, 2025	27.88	27.81	27.81	27.88	27.81	35
November 19, 2025	27.93	27.93	27.93	27.93	27.93	100
November 18, 2025	28.15	28.15	28.15	28.15	28.15	704
November 17, 2025	28.29	28.24	28.24	28.29	28.24	516
November 14, 2025	28.25	28.25	28.25	28.25	28.25	100
November 13, 2025	28.4	28.31	28.31	28.43	28.31	310
November 12, 2025	28.5	28.5	28.5	28.5	28.5	100
November 11, 2025	28.37	28.37	28.37	28.37	28.37	100
November 10, 2025	28.22	28.22	28.22	28.22	28.22	100
November 07, 2025	28.12	28.12	28.12	28.12	28.12	100
November 06, 2025	28	28	28	28	28	100
November 05, 2025	28.11	28.05	28.05	28.11	28.05	300
November 04, 2025	27.87	27.87	27.87	27.87	27.87	100
November 03, 2025	27.9	27.9	27.9	27.9	27.9	100
October 31, 2025	27.94	27.97	27.97	27.97	27.86	807
October 30, 2025	28.1	28.1	28.1	28.1	28.1	100
October 29, 2025	28.14	28.14	28.14	28.14	28.14	100
October 28, 2025	28.5	28.5	28.5	28.5	28.5	100
October 27, 2025	28.63	28.63	28.63	28.63	28.63	100
October 24, 2025	28.62	28.62	28.62	28.62	28.62	100
October 23, 2025	28.59	28.59	28.59	28.59	28.59	100
October 22, 2025	28.6	28.6	28.6	28.6	28.6	100
October 21, 2025	28.56	28.5	28.5	28.56	28.5	200
October 20, 2025	28.58	28.64	28.64	28.64	28.58	204
October 17, 2025	28.53	28.53	28.53	28.53	28.53	100
October 16, 2025	28.58	28.58	28.58	28.58	28.58	524
October 15, 2025	28.43	28.43	28.43	28.43	28.43	100
October 14, 2025	28.27	28.27	28.27	28.27	28.27	100
October 13, 2025	28.03	28.07	28.07	28.1	28.03	1,900
October 10, 2025	28.03	28.03	28.03	28.03	28.03	100
October 09, 2025	28.36	28.26	28.26	28.36	28.26	600
October 08, 2025	28.22	28.22	28.22	28.22	28.22	100
October 07, 2025	28.18	28.13	28.13	28.18	28.13	112
October 06, 2025	28.16	28.16	28.16	28.16	28.16	100
October 03, 2025	28.13	28.13	28.13	28.13	28.13	100
October 02, 2025	27.87	27.86	27.86	27.87	27.86	107
October 01, 2025	27.92	27.92	27.92	27.92	27.92	100
September 30, 2025	27.82	27.82	27.82	27.82	27.82	100
September 29, 2025	27.47	27.62	27.62	27.62	27.47	3,623
September 26, 2025	27.49	27.49	27.49	27.49	27.49	116
September 25, 2025	27.37	27.37	27.37	27.37	27.37	110
September 24, 2025	27.45	27.44	27.44	27.45	27.44	349
September 23, 2025	27.37	27.37	27.37	27.37	27.37	100
September 22, 2025	27.46	27.46	27.22	27.46	27.46	100
September 19, 2025	27.36	27.36	27.11	27.36	27.36	100

Macquarie Global Listed Infrastructure ETF (BILD) AMEX