Home

Inspire 100 ETF (BIBL)

33.50
-0.65 (-1.90%)
NYSE · Last Trade: Apr 8th, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Inspire 100 ETF (BIBL)

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202533.2938.2732.7234.15121,20834.15
4/04/202535.5535.5934.2334.34113,66034.34
4/03/202537.3937.7036.5736.65129,02536.65
4/02/202538.0938.9438.0538.9286,11538.92
4/01/202538.2538.5437.8938.49151,48538.49
3/31/202537.8138.4637.6238.4185,89938.41
3/28/202538.6938.6938.0338.22146,07838.22
3/27/202538.8939.0738.5738.79137,11038.79
3/26/202539.4739.4738.9839.1021,38338.98
3/25/202539.4539.5439.3139.3521,26239.22
3/24/202539.0339.4539.0339.45117,80639.32
3/21/202538.4038.6038.2438.5530,98838.43
3/20/202538.7839.0938.7338.8723,62038.75
3/19/202538.7239.1638.6339.0846,00038.96
3/18/202538.9138.9138.5638.6050,97538.48
3/17/202538.4039.2838.4039.1634,95939.03
3/14/202537.9638.5137.9638.5141,54038.39
3/13/202538.0938.1537.4737.5524,75437.43
3/12/202538.4738.5838.0638.1895,76638.06
3/11/202538.4338.5137.8538.0480,77337.92
3/10/202538.8939.0538.0638.4482,91438.32
3/07/202539.0539.5038.6039.4661,50439.33
3/06/202539.4339.6338.9739.2173,40839.08
3/05/202539.3039.9539.2339.7839,73239.65
3/04/202539.6639.9238.9439.38161,78439.25
3/03/202540.6940.7339.6139.8926,17339.76
2/28/202540.0840.5639.8640.5639,17640.43
2/27/202540.6840.7240.0440.0634,06239.93
2/26/202540.5940.9340.4640.5031,87140.37
2/25/202540.5540.5540.0840.4050,34240.27
2/24/202540.8340.8340.5040.5826,66040.45
2/21/202541.6941.6940.6240.7822,16640.65
2/20/202541.8041.8041.4141.65179,68441.51
2/19/202541.6041.8641.5441.7224,04841.59
2/18/202541.6141.8541.5241.8536,83641.72
2/14/202541.5841.6041.3941.49196,79141.36
2/13/202541.1141.5141.0341.5142,16341.38
2/12/202540.8241.1240.8140.99228,95040.86
2/11/202541.2941.4041.1641.3428,24641.21
2/10/202541.5441.5741.2941.5730,84041.44
2/07/202541.5241.5941.1441.3150,10041.18
2/06/202541.4741.4741.0841.4339,98341.30
2/05/202541.0141.3140.8041.3122,49541.18
2/04/202540.7440.9840.7440.9831,73640.85
2/03/202540.3040.9440.3040.8687,68540.73
1/31/202541.2541.4340.8940.9321,22140.80
1/30/202540.9541.3440.9541.2928,24141.16
1/29/202540.7340.9140.5640.6420,07540.51
1/28/202540.7740.8440.5140.8251,84240.69
1/27/202540.8840.9740.5240.7359,38140.60
1/24/202541.8341.8941.6641.7454,33141.61
1/23/202541.7641.9441.5241.9429,13241.81
1/22/202541.8941.9641.7741.8040,18541.67
1/21/202541.3741.7641.3641.76109,89441.63
1/17/202540.9641.1740.9241.0161,78540.88
1/16/202540.4640.8440.3540.8321,06840.70
1/15/202540.4440.4740.2040.3260,36240.19
1/14/202539.5139.7839.3339.78231,65339.65
1/13/202538.7539.3738.7539.37157,30039.24
1/10/202539.4139.4138.9738.99127,65538.87
1/08/202539.4839.7539.2739.75205,43839.62