Macquarie ETF Trust (BILD) Historical Stock Data
24.05 ↑0.05 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BILD is down -0.13% a day on average. There have been 20 days where Macquarie ETF Trust closed green and 10 days where BILD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 24.10 | 24.05 | ↓$0.05 (-0.19%) | 24.05 | 24.10 | 105 |
| 2024-12-31 | 24.04 | 24.00 | ↓$0.04 (-0.16%) | 24.00 | 24.04 | 103 |
| 2024-12-27 | 24.11 | 24.09 | ↓$0.02 (-0.09%) | 24.09 | 24.11 | 192 |
| 2024-12-23 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 24.04 | 24.04 | 3 |
| 2024-12-20 | 24.73 | 24.67 | ↓$0.06 (-0.26%) | 24.67 | 24.73 | 136 |
| 2024-12-19 | 24.61 | 24.54 | ↓$0.07 (-0.29%) | 24.54 | 24.61 | 102 |
| 2024-12-18 | 24.88 | 24.55 | ↓$0.33 (-1.31%) | 24.55 | 24.88 | 128 |
| 2024-12-17 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.15 | 25.15 | 3 |
| 2024-12-16 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 18 |
| 2024-12-13 | 25.50 | 25.47 | ↓$0.03 (-0.10%) | 25.47 | 25.50 | 181 |
| 2024-12-12 | 25.61 | 25.52 | ↓$0.09 (-0.36%) | 25.52 | 25.61 | 118 |
| 2024-12-11 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 17 |
| 2024-12-10 | 25.95 | 25.75 | ↓$0.20 (-0.76%) | 25.75 | 25.95 | 1K |
| 2024-12-09 | 25.97 | 25.97 | ↑$0.00 (0.00%) | 25.97 | 25.97 | 57 |
| 2024-12-06 | 26.11 | 26.05 | ↓$0.06 (-0.24%) | 26.05 | 26.11 | 409 |
| 2024-12-03 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 6 |
| 2024-12-02 | 26.39 | 26.39 | ↑$0.00 (0.00%) | 26.39 | 26.39 | 5 |
| 2024-11-29 | 26.57 | 26.57 | ↑$0.00 (0.00%) | 26.57 | 26.57 | 52 |
| 2024-11-27 | 26.48 | 26.48 | ↑$0.00 (0.00%) | 26.48 | 26.48 | 6 |
| 2024-11-26 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 9 |
| 2024-11-25 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 3 |
| 2024-11-21 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 9 |
| 2024-11-20 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 84 |
| 2024-11-19 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 4 |
| 2024-11-18 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 76 |
| 2024-11-15 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.66 | 3 |
| 2024-11-14 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 22 |
| 2024-11-13 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.29 | 25.29 | 6 |
| 2024-11-12 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.47 | 1 |
| 2024-11-11 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 32 |
Create an account or log in to view more rows.
$BILD nice!!!
$BILD Like if the Hedgies are fucked
$BILD super bullish
$BILD R-E-L-A-X Green is coming
$BILD Bearish..
$BILD Buying more
$BILD Not Selling
Hodling for thousands!
$BILD come back next earning