Inspire 100 ETF (BIBL)

Last Price54.64

Change+0.58 (1.07%)

NYSE · Last Trade: Oct 1st, 10:48 PM EDT

Historical Prices For Inspire 100 ETF (BIBL)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	54.16	54.74	53.83	54.64	57,847	54.64
9/30/2026	54.68	54.68	54.05	54.06	268,005	54.06
9/29/2026	54.67	54.69	54.20	54.59	50,685	54.59
9/28/2026	54.52	54.72	54.14	54.56	15,638	54.56
9/25/2026	54.70	54.87	54.59	54.71	10,600	54.71
9/24/2026	54.41	54.78	54.40	54.62	18,727	54.62
9/23/2026	54.86	54.89	54.59	54.59	64,518	54.59
9/22/2026	54.72	55.02	54.65	54.99	19,692	54.99
9/21/2026	54.56	54.84	54.24	54.73	32,758	54.73
9/18/2026	54.00	54.11	53.87	54.11	13,086	54.11
9/17/2026	54.32	54.32	53.98	54.02	13,095	54.02
9/16/2026	54.10	54.16	53.05	53.49	21,794	53.49
9/15/2026	54.06	54.06	53.65	53.85	31,840	53.85
9/14/2026	54.01	54.12	53.77	53.85	22,556	53.85
9/11/2026	54.70	55.00	54.70	54.94	33,715	54.94
9/10/2026	54.38	54.46	54.07	54.13	50,463	54.13
9/09/2026	55.25	55.45	54.80	54.84	26,241	54.84
9/08/2026	55.54	55.69	55.37	55.42	76,410	55.42
9/04/2026	55.04	55.42	55.04	55.31	28,982	55.31
9/03/2026	54.80	55.07	54.43	55.06	20,636	55.06
9/02/2026	54.65	54.65	54.24	54.58	31,456	54.58
9/01/2026	55.23	55.23	54.48	54.59	22,413	54.59
8/31/2026	55.32	55.59	55.18	55.54	50,043	55.54
8/28/2026	56.40	56.46	55.38	55.45	24,158	55.45
8/27/2026	56.42	56.42	56.14	56.34	23,464	56.34
8/26/2026	55.62	56.33	55.52	56.33	16,365	56.33
8/25/2026	55.91	55.91	55.49	55.76	23,045	55.76
8/24/2026	55.69	55.69	55.20	55.51	20,481	55.51
8/21/2026	55.78	55.93	55.50	55.87	43,445	55.87
8/20/2026	55.43	55.86	55.38	55.51	26,259	55.51
8/19/2026	56.52	56.52	55.54	55.54	29,548	55.54
8/18/2026	56.91	56.91	56.06	56.09	35,030	56.09
8/17/2026	57.19	57.55	57.09	57.44	65,310	57.44
8/14/2026	57.24	57.29	57.06	57.15	26,677	57.15
8/13/2026	57.30	57.47	57.19	57.19	20,542	57.19
8/12/2026	57.17	57.38	56.96	57.18	41,469	57.18
8/11/2026	56.51	56.90	56.40	56.45	55,571	56.45
8/10/2026	56.48	56.60	56.16	56.21	29,844	56.21
8/07/2026	56.42	56.64	56.02	56.23	41,188	56.23
8/06/2026	56.18	56.51	55.93	56.08	69,625	56.08
8/05/2026	56.67	56.72	56.16	56.17	48,254	56.17
8/04/2026	55.95	56.45	55.50	56.27	30,459	56.27
8/03/2026	54.30	54.98	54.05	54.93	76,765	54.93
7/31/2026	54.83	55.01	54.02	54.47	29,932	54.47
7/30/2026	54.07	54.19	53.63	54.04	25,038	54.04
7/29/2026	54.51	54.68	53.21	53.21	56,182	53.21
7/28/2026	54.99	54.99	54.31	54.77	31,086	54.77
7/27/2026	55.89	55.95	54.62	55.29	164,445	55.29
7/24/2026	55.74	56.06	55.42	55.62	31,601	55.62
7/23/2026	55.22	55.94	55.22	55.68	18,974	55.68
7/22/2026	55.17	55.66	55.17	55.52	25,617	55.52
7/21/2026	55.30	55.60	55.05	55.47	28,540	55.47
7/20/2026	55.18	55.31	54.61	54.68	42,056	54.68
7/17/2026	54.49	55.26	54.28	54.91	32,436	54.91
7/16/2026	55.10	55.47	54.92	55.22	29,219	55.22
7/15/2026	56.49	56.49	54.84	55.46	26,041	55.46
7/14/2026	56.52	56.68	56.08	56.16	42,671	56.16
7/13/2026	55.98	56.38	55.74	55.89	38,176	55.89
7/10/2026	56.27	56.40	55.86	56.32	84,267	56.32
7/09/2026	56.56	56.82	56.20	56.22	63,599	56.22
7/08/2026	55.19	55.65	55.02	55.63	158,278	55.63
7/07/2026	55.89	55.89	54.91	55.54	48,471	55.54
7/06/2026	56.13	56.74	56.13	56.34	41,023	56.34
7/02/2026	56.92	56.92	55.16	55.76	39,341	55.76