Inspire 100 ETF (BIBL)

Last Price57.15

Change-0.04 (-0.07%)

NYSE· Last Trade: Aug 16th, 2:56 PM EDT

Historical Prices For Inspire 100 ETF (BIBL)

Date Range:

2026-05-16 - 2026-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/01/2026	57.13	57.47	56.65	56.69	167,175	56.69
6/30/2026	56.95	58.17	56.95	57.88	60,399	57.88
6/29/2026	56.38	56.99	55.89	56.95	75,658	56.95
6/26/2026	56.60	56.60	56.03	56.11	52,121	56.11
6/25/2026	57.11	57.49	56.76	57.43	70,569	57.33
6/24/2026	55.96	56.49	55.69	56.13	54,441	56.03
6/23/2026	56.04	56.31	55.73	55.98	98,868	55.88
6/22/2026	56.75	57.38	56.75	57.23	23,104	57.13
6/18/2026	56.22	56.41	56.06	56.27	26,334	56.17
6/17/2026	56.25	56.51	55.34	55.39	22,794	55.29
6/16/2026	56.73	56.90	55.97	55.97	42,817	55.87
6/15/2026	56.78	56.93	56.45	56.57	54,535	56.47
6/12/2026	55.48	56.11	55.30	55.96	217,438	55.86
6/11/2026	54.18	55.38	54.15	55.11	52,814	55.01
6/10/2026	54.34	55.01	53.62	53.69	36,430	53.59
6/09/2026	54.77	55.37	53.24	54.62	45,364	54.52
6/08/2026	54.57	54.80	54.26	54.38	49,227	54.28
6/05/2026	55.14	55.14	53.91	53.97	36,925	53.87
6/04/2026	55.27	55.88	54.93	55.77	31,343	55.67
6/03/2026	55.39	55.89	55.30	55.65	13,644	55.55
6/02/2026	54.48	55.48	54.48	55.42	22,444	55.32
6/01/2026	53.91	54.45	53.91	54.34	44,079	54.24
5/29/2026	0.01	54.42	53.93	54.25	43,942	54.15
5/28/2026	53.97	54.39	53.34	54.06	22,461	53.97
5/27/2026	54.66	54.66	53.97	54.06	25,690	53.96
5/26/2026	54.20	54.67	53.92	54.53	31,870	54.43
5/22/2026	53.23	53.76	53.22	53.61	25,305	53.51
5/21/2026	52.45	52.95	52.38	52.89	20,456	52.79
5/20/2026	52.20	52.70	52.08	52.67	22,749	52.57
5/19/2026	51.99	52.26	51.62	51.99	18,717	51.89
5/18/2026	52.75	52.75	51.92	52.34	35,857	52.24