NYSE Arca · BFIX · ETF
Build Bond Innovation ETF (BFIX) ETF price history
Every NYSE Arca trading session of Build Bond Innovation ETF from Feb 10, 2022 to Sep 25, 2026: 1,160 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BFIX adjusted close, 2022 to 2026
- $25.27
- All time high, 2026
- $25.91
- 52 week high, $24.53 low
- 1,160
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BFIX key facts
- Build Bond Innovation ETF (BFIX) closed at $24.70 on Sep 25, 2026 on NYSE Arca.
- BFIX's all time high close is $25.27, set on Feb 26, 2026; its all time low close is $19.59 on Oct 14, 2022.
- BFIX's 52 week range is $24.53 to $25.91.
- BFIX returned +0.7% over the year to Sep 25, 2026.
- Since Feb 10, 2022 BFIX returned +16%, +3.3% a year compounded.
- BFIX's deepest drawdown was -8.0% from Mar 1, 2022 to Oct 14, 2022.
- DataCedar holds 1,160 daily sessions of BFIX history from Feb 10, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BFIX price chart, 2022 to 2026
BFIX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -1.2% |
| 6 months | -1.5% |
| Year to date | -0.8% |
| 1 year | +0.7% |
| 3 years | +23.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2022 | +16.3% |
| Compound annual growth, 4.6 years | +3.3% |
BFIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.27 on Feb 26, 2026
- All time low close
- $19.59 on Oct 14, 2022
- 52 week high
- $25.91 on Oct 6, 2025
- 52 week low
- $24.53 on Sep 29, 2025
- Deepest drawdown
- -8.0% from Mar 1, 2022 to Oct 14, 2022, recovered Mar 28, 2024
- Best single session
- +4.4% on Sep 3, 2024
- Worst single session
- -4.0% on Sep 4, 2024
- Volatility, 1 year annualised
- 2.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +13%
- Worst calendar year
- 2023, +5%
BFIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 10, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.97 | $25.74 | $24.62 | $24.70 | -0.6% | 545.5K | 184 |
| 2025 | $23.53 | $25.91 | $23.40 | $24.85 | +5.9% | 1.3M | 250 |
| 2024 | $20.72 | $23.70 | $20.58 | $23.46 | +13.0% | 820.6K | 252 |
| 2023 | $19.80 | $21.74 | $19.59 | $20.77 | +5.0% | 1.1M | 250 |
| 2022 | $21.42 | $22.79 | $19.54 | $19.79 | n/a | 1.9M | 224 |
BFIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.70 | -0.8% |
| August 2026 | $24.91 | -0.2% |
| July 2026 | $24.95 | -0.5% |
| June 2026 | $25.08 | -0.4% |
| May 2026 | $25.18 | +0.2% |
| April 2026 | $25.14 | -0.1% |
| March 2026 | $25.16 | -0.4% |
| February 2026 | $25.26 | +0.5% |
| January 2026 | $25.14 | +1.1% |
| December 2025 | $24.85 | -0.1% |
| November 2025 | $24.89 | +0.4% |
| October 2025 | $24.79 | +0.6% |
About the BFIX data
Daily bars. 1,160 sessions from Feb 10, 2022 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BFIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BETE ProShares Bitcoin & Ether Equal Weight ETF
- BETH ProShares Bitcoin & Ether Market Cap Weight ETF
- BETZ Roundhill Sports Betting & iGaming ETF
- BFAP FT Vest Bitcoin Strategy Floor15 ETF April
- BFJA FT Vest Bitcoin Strategy Floor15 ETF - January
- BFJL FT Vest Bitcoin Strategy Floor15 ETF July
- BFOC FT Vest Bitcoin Strategy Floor15 ETF - October
- BFOR Barron's 400 ETF
Common questions
BFIX share price history
