Rebuild America ETF BUIL
21.77 USD -0.61 (-2.74%)
Regular-session close
21.77 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
21.48 Day range 21.80
20.30 52-week range 26.76
- YTD
- -12.44%
- 1 year
- -12.44%
BUIL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.48 | 21.80 | 21.48 | 21.77 | -0.47 | -2.11% | 700 |
| Nov 12, 2026 | 22.15 | 22.64 | 22.05 | 22.24 | -0.27 | -1.20% | 800 |
| Nov 11, 2026 | 22.26 | 22.80 | 22.26 | 22.51 | +0.84 | +3.88% | 2,700 |
| Nov 10, 2026 | 22.10 | 22.10 | 21.36 | 21.67 | -0.62 | -2.78% | 1,400 |
| Nov 9, 2026 | 21.58 | 22.42 | 21.58 | 22.29 | +1.39 | +6.65% | 8,700 |
| Nov 6, 2026 | 21.12 | 21.12 | 20.88 | 20.90 | +0.60 | +2.96% | 1,000 |
| Nov 5, 2026 | 21.00 | 21.00 | 20.25 | 20.30 | -1.72 | -7.81% | 1,400 |
| Nov 4, 2026 | 22.74 | 22.74 | 21.81 | 22.02 | -1.54 | -6.54% | 111,000 |
| Nov 3, 2026 | 23.41 | 23.79 | 23.41 | 23.56 | +0.76 | +3.33% | 2,200 |
| Nov 2, 2026 | 23.25 | 23.47 | 22.80 | 22.80 | -0.14 | -0.61% | 1,100 |
| Oct 30, 2026 | 23.29 | 23.29 | 22.61 | 22.94 | -0.85 | -3.57% | 7,300 |
| Oct 29, 2026 | 23.74 | 24.21 | 23.74 | 23.79 | -0.25 | -1.04% | 1,300 |
| Oct 28, 2026 | 23.58 | 24.13 | 23.45 | 24.04 | +0.67 | +2.87% | 8,600 |
| Oct 27, 2026 | 22.97 | 23.47 | 22.97 | 23.37 | +0.97 | +4.33% | 1,900 |
| Oct 26, 2026 | 22.30 | 22.74 | 22.18 | 22.40 | +0.22 | +0.99% | 3,700 |
| Oct 23, 2026 | 22.03 | 22.25 | 21.97 | 22.18 | -0.24 | -1.07% | 3,200 |
| Oct 22, 2026 | 22.80 | 23.00 | 22.37 | 22.42 | -1.44 | -6.04% | 10,600 |
| Oct 21, 2026 | 23.92 | 23.92 | 23.69 | 23.86 | +0.40 | +1.71% | 8,100 |
| Oct 20, 2026 | 23.38 | 23.78 | 23.38 | 23.46 | -0.09 | -0.38% | 74,600 |
| Oct 19, 2026 | 24.13 | 24.15 | 23.53 | 23.55 | -0.04 | -0.17% | 116,500 |
| Oct 16, 2026 | 24.06 | 24.23 | 23.57 | 23.59 | -0.68 | -2.80% | 65,400 |
| Oct 15, 2026 | 24.00 | 24.27 | 23.34 | 24.27 | -0.12 | -0.49% | 37,000 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.28 | 24.39 | -1.23 | -4.80% | 24,400 |
| Oct 13, 2026 | 25.46 | 25.63 | 25.18 | 25.62 | -0.09 | -0.35% | 17,200 |
| Oct 12, 2026 | 26.08 | 26.08 | 25.71 | 25.71 | -0.37 | -1.42% | 4,500 |
| Oct 9, 2026 | 26.08 | 26.10 | 25.84 | 26.08 | +0.23 | +0.89% | 5,200 |
| Oct 8, 2026 | 26.10 | 26.35 | 25.55 | 25.85 | -0.51 | -1.93% | 16,000 |
| Oct 7, 2026 | 26.50 | 26.50 | 26.02 | 26.36 | -0.40 | -1.49% | 49,900 |
| Oct 6, 2026 | 26.50 | 26.92 | 26.48 | 26.76 | +0.62 | +2.37% | 7,200 |
| Oct 5, 2026 | 26.03 | 26.28 | 26.03 | 26.14 | +0.15 | +0.58% | 16,000 |
| Oct 2, 2026 | 26.02 | 26.07 | 25.92 | 25.99 | +0.51 | +2.00% | 29,300 |
| Oct 1, 2026 | 25.44 | 25.58 | 24.97 | 25.48 | +0.26 | +1.03% | 35,600 |
| Sep 30, 2026 | 25.51 | 25.51 | 25.22 | 25.22 | -0.29 | -1.14% | 13,500 |
| Sep 29, 2026 | 25.64 | 25.68 | 25.42 | 25.51 | +0.23 | +0.91% | 37,400 |
| Sep 28, 2026 | 25.84 | 25.84 | 25.04 | 25.28 | -0.51 | -1.98% | 82,000 |
| Sep 25, 2026 | 25.75 | 25.93 | 25.66 | 25.79 | +0.39 | +1.54% | 12,500 |
| Sep 24, 2026 | 25.25 | 25.53 | 25.13 | 25.40 | -0.29 | -1.13% | 155,000 |
| Sep 23, 2026 | 26.12 | 26.12 | 25.63 | 25.69 | -0.35 | -1.34% | 153,800 |
| Sep 22, 2026 | 25.70 | 26.07 | 25.64 | 26.04 | +0.33 | +1.28% | 230,300 |
| Sep 21, 2026 | 25.57 | 25.76 | 25.35 | 25.71 | +0.45 | +1.78% | 204,100 |
| Sep 18, 2026 | 25.19 | 25.27 | 25.05 | 25.26 | +0.01 | +0.04% | 186,700 |
| Sep 17, 2026 | 25.43 | 25.51 | 25.21 | 25.25 | +0.39 | +1.57% | 252,600 |
| Sep 16, 2026 | 25.18 | 25.19 | 24.67 | 24.86 | — | — | 527,000 |
43 days, newest first. Daily bars as drawn on the BUIL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.