Skip to main content
BLDX logo

Impax Global Sustainable Infrastructure ETF

BLDXNYSEARCAImpaxEquity

$25.05Today:- (-)

As of Oct 26, 2026 close

Assets (AUM)
$98.19M
Expense ratio
0.60%
Dividend yield
1.01%
Holdings
44
52-week range
$24.31$32.25
Volume (live)
-
Avg. volume (3M)
22.11K

BLDX ETF Historical Prices: Impax Global Sustainable Infrastructure ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BLDX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BLDX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BLDX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202625.2225.2225.0325.0525.051.13K
Oct 23, 202625.2225.2225.1825.1825.18499
Oct 22, 202624.8725.2124.8725.2125.2110.21K
Oct 21, 202625.0625.0924.9924.9924.992.68K
Oct 20, 202625.0125.0825.0125.0825.08813
Oct 19, 202624.8524.8524.7724.8024.801.68K
Oct 16, 202624.9725.0224.9725.0225.021.40K
Oct 15, 202624.9224.9624.8724.9624.971.69K
Oct 14, 202624.6224.6324.6224.6324.63503
Oct 13, 202624.8924.8924.7924.7924.79363
Oct 12, 202624.7524.7524.7024.7424.742.99K
Oct 9, 202624.7724.7724.6924.7024.70643
Oct 8, 202624.5924.7124.5924.6724.673.88K
Oct 7, 202624.6624.6624.6224.6224.621.17K
Oct 6, 202624.8224.9024.8224.8624.861.71K
Oct 5, 202624.7024.7424.6924.7124.715.92K
Oct 2, 202624.6024.6124.5524.6024.601.66K
Oct 1, 202624.5024.5024.3124.3624.364.31K
Sep 30, 202624.7324.7324.5024.5024.502.08K
Sep 29, 202624.5424.6124.5324.5724.574.15K
Sep 28, 202624.6324.7324.6124.7024.704.82K
Sep 25, 202624.7924.7924.7924.7924.79183
Sep 24, 202624.7724.7724.7024.7024.701.12K
Sep 23, 202624.9924.9924.5024.7024.70581.35K
Sep 22, 202625.1125.2125.0825.2125.2118.96K
Sep 21, 202625.2325.2325.1625.1625.161.24K
Sep 18, 202625.0125.0425.0125.0425.04365
Sep 17, 202625.3125.3225.2825.2825.28977
Sep 16, 202625.2225.2225.0625.0625.061.52K
Sep 15, 202625.1325.1625.1125.1125.113.27K
Sep 14, 202625.1625.2725.1625.2025.20665
Sep 11, 202625.3925.4525.3825.3925.393.56K
Sep 10, 202625.4225.4425.3025.3425.344.08K
Sep 9, 202625.5325.5725.5325.5325.531.51K
Sep 8, 202625.8325.8325.7425.7425.741.56K
Sep 4, 202625.8225.8225.7725.7725.771.08K
Sep 3, 202625.7325.7725.7325.7525.76438
Sep 2, 202625.5625.5925.5425.5825.586.62K
Sep 1, 202625.7025.7025.6125.6125.612.16K
Aug 31, 202625.8725.8725.8525.8625.863.96K
Aug 28, 202626.0026.0425.9225.9625.962.61K
Aug 27, 202626.0626.0626.0326.0526.052.59K
Aug 26, 202626.3426.3426.2226.2226.221.23K
Aug 25, 202626.3926.3926.3326.3826.382.85K
Aug 24, 202626.2826.3326.2826.3326.331.72K
Aug 21, 202626.4926.4926.3726.3826.381.22K
Aug 20, 202626.4026.4626.3126.3526.354.04K
Aug 19, 202626.2926.4026.2926.3726.373.57K
Aug 18, 202626.4026.4126.3026.3026.302.32K
Aug 17, 202626.4526.4526.4526.4526.44433
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Impax Global Sustainable Infrastructure ETF Historical Prices

What is OHLC data for BLDX?

OHLC stands for Open, High, Low, Close - the four key price points for BLDX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BLDX?

The adjusted close price for BLDX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BLDX price history go?

BLDX historical price data is available from the ETF's inception on Feb 1, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BLDX data?

BLDX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BLDX?

Trading volume for BLDX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.