Macquarie ETF Trust Macquarie Global Listed Infrastructure ETF (NY:BILD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	26.22	26.22	26.22	26.22	4	-0.32(-1.20%)
May 07, 2025	26.54	26.54	26.54	26.54	2	+0.03(+0.10%)
May 06, 2025	26.51	26.51	26.51	26.51	18	+0.12(+0.45%)
May 05, 2025	26.40	26.40	26.40	26.40	0	+0.05(+0.19%)
May 02, 2025	26.35	26.35	26.35	26.35	109	+0.18(+0.69%)
May 01, 2025	26.17	26.17	26.17	26.17	10	-0.13(-0.49%)
Apr 30, 2025	26.29	26.29	26.29	26.29	1	-0.09(-0.35%)
Apr 29, 2025	26.39	26.39	26.39	26.39	79	+0.10(+0.38%)
Apr 28, 2025	26.29	26.29	26.29	26.29	523	+0.13(+0.50%)
Apr 25, 2025	26.16	26.16	26.16	26.16	100	-0.02(-0.07%)
Apr 24, 2025	26.18	26.18	26.18	26.18	0	+0.26(+1.00%)
Apr 23, 2025	25.92	25.92	25.92	25.92	2	-0.19(-0.73%)
Apr 22, 2025	26.11	26.11	26.11	26.11	0	+0.48(+1.89%)
Apr 21, 2025	25.62	25.62	25.62	25.62	101	-0.20(-0.79%)
Apr 17, 2025	25.82	25.82	25.82	25.82	0	+0.30(+1.18%)
Apr 16, 2025	25.70	25.70	25.52	25.52	100	+0.10(+0.40%)
Apr 15, 2025	25.42	25.42	25.42	25.42	20	+0.20(+0.78%)
Apr 14, 2025	25.23	25.23	25.23	25.23	2	+0.30(+1.21%)
Apr 11, 2025	24.92	24.92	24.92	24.92	100	+0.56(+2.29%)
Apr 10, 2025	24.31	24.45	24.31	24.37	1,076	-0.06(-0.23%)
Apr 09, 2025	23.40	24.42	23.40	24.42	101	+0.97(+4.15%)
Apr 08, 2025	24.04	24.09	23.45	23.45	3,225	-0.20(-0.86%)
Apr 07, 2025	24.16	23.86	23.63	23.65	7,963	-0.54(-2.23%)
Apr 04, 2025	24.19			24.19	100	-1.32(-5.18%)
Apr 03, 2025	24.19			25.51	80	+0.34(+1.37%)
Apr 02, 2025	25.17	25.17	25.17	25.17	2	+0.12(+0.47%)
Apr 01, 2025	25.05	25.05	25.05	25.05	46	+0.04(+0.16%)
Mar 31, 2025	24.98	25.01	24.98	25.01	345	+0.05(+0.20%)
Mar 28, 2025	24.96	24.96	24.96	24.96	100	+0.20(+0.79%)
Mar 27, 2025	24.76	24.76	24.76	24.76	3	+0.07(+0.27%)
Mar 26, 2025	24.70	24.70	24.70	24.70	2	+0.07(+0.29%)
Mar 25, 2025	24.63	24.63	24.63	24.63	2	-0.05(-0.22%)
Mar 24, 2025	24.68	24.68	24.68	24.68	12	-0.03(-0.11%)
Mar 21, 2025	24.71	24.71	24.71	24.71	100	-0.19(-0.75%)
Mar 20, 2025	24.89	24.89	24.89	24.89	1	+0.09(+0.34%)
Mar 19, 2025	24.81	24.81	24.81	24.81	2	-0.02(-0.09%)
Mar 18, 2025	24.83	24.83	24.83	24.83	0	-0.05(-0.22%)
Mar 17, 2025	24.88	24.88	24.88	24.88	10	+0.25(+1.03%)
Mar 14, 2025	24.63	24.63	24.63	24.63	100	+0.45(+1.87%)
Mar 13, 2025	24.18	24.18	24.18	24.18	1	+0.01(+0.03%)
Mar 12, 2025	24.17	24.17	24.17	24.17	3	-0.12(-0.51%)
Mar 11, 2025	24.29	24.29	24.29	24.29	0	-0.00(-0.00%)
Mar 10, 2025	24.22	24.29	24.22	24.29	101	+0.04(+0.18%)
Mar 07, 2025	24.25	24.25	24.25	24.25	0	+0.42(+1.75%)
Mar 06, 2025	23.83	23.83	23.83	23.83	1	-0.39(-1.59%)
Mar 05, 2025	24.22	24.22	24.22	24.22	18	+0.03(+0.14%)
Mar 04, 2025	24.19	24.19	24.19	24.19	2	+0.04(+0.18%)