Inspire 100 ETF (BIBL)

47.56
+0.72 (1.54%)
NYSE · Last Trade: Mar 23rd, 1:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Inspire 100 ETF (BIBL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202647.5647.6746.3946.8469,20046.84
3/19/202647.1347.8547.1347.7753,60447.77
3/18/202647.9648.1847.6647.6740,06247.67
3/17/202648.2148.4948.1548.1732,08948.17
3/16/202647.8648.1647.7447.9327,53847.93
3/13/202647.7147.9047.2447.3743,07247.37
3/12/202647.8247.8347.3047.3039,38447.30
3/11/202648.5748.5948.1848.3217,86448.32
3/10/202648.6549.1248.5448.6721,00148.67
3/09/202647.3948.6847.1148.6533,66848.65
3/06/202648.2848.4147.8847.9154,79747.91
3/05/202649.2949.5248.5649.2081,90349.20
3/04/202649.5349.7549.2449.6325,64949.63
3/03/202648.9649.4148.5049.1732,51649.17
3/02/202649.5650.3349.5450.0927,84150.09
2/27/202649.8050.2349.7950.2327,13950.23
2/26/202650.4950.4949.6250.3632,11450.36
2/25/202650.3950.4750.1250.3625,76950.36
2/24/202649.7850.2249.6350.1849,91050.18
2/23/202650.0450.0949.4949.68161,17449.68
2/20/202649.7750.3749.7750.3137,89350.31
2/19/202649.8249.9949.6049.9598,64349.95
2/18/202650.1250.3649.8450.0538,49550.05
2/17/202649.9350.1349.4250.1057,80450.10
2/13/202649.5750.3349.2750.1718,02550.17
2/12/202650.5350.7449.2749.4056,88549.40
2/11/202650.3050.5749.8150.3818,99750.38
2/10/202649.6349.8449.4949.6654,39249.66
2/09/202648.9749.6648.9749.5548,10249.55
2/06/202648.1249.1348.1249.06188,35949.06
2/05/202647.5447.7347.2147.5029,74647.50
2/04/202648.2348.5347.5547.9556,01847.95
2/03/202648.2448.9247.5247.9964,16847.99
2/02/202647.7048.2347.7048.1252,12348.12
1/30/202648.1848.5047.5947.79166,59247.79
1/29/202648.9848.9848.1348.7275,92948.72
1/28/202648.6048.7748.3448.5689,73848.56
1/27/202648.4348.6948.3048.6935,31148.69
1/26/202648.1448.4448.1448.3821,41548.38
1/23/202648.2948.2947.8848.0117,32948.01
1/22/202648.6148.6448.1648.1631,53948.16
1/21/202647.7048.3347.6348.1664,14548.16
1/20/202647.5347.8247.2647.3545,01247.35
1/16/202648.2248.3047.9548.2542,49948.25
1/15/202647.9748.4847.9748.1949,97148.19
1/14/202647.4247.4947.1547.4924,59147.49
1/13/202647.3947.5247.2647.4526,91047.45
1/12/202646.7847.1946.7847.1353,80547.13
1/09/202646.4846.9846.4846.8346,52746.83
1/08/202646.1746.3646.0946.3288,79446.32
1/07/202646.9747.0046.2646.26125,51046.26
1/06/202646.5147.1046.4747.0694,14947.06
1/05/202646.2046.6046.2046.4743,63346.47
1/02/202645.4545.9745.4545.9721,03245.97
12/31/202545.6345.6345.1145.1328,43345.13
12/30/202545.7845.7945.5745.5737,88145.57
12/29/202545.7045.8745.6445.7530,41245.75
12/26/202545.8145.9245.6945.9220,32245.92
12/24/202545.6945.8245.6545.7915,14445.79
12/23/202545.5945.6845.5345.6725,83245.67