Inspire 100 ETF (BIBL)
56.27
+0.88 (1.59%)
NYSE· Last Trade: Jun 21st, 5:51 PM EDT
Historical Prices For Inspire 100 ETF (BIBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 56.22 | 56.41 | 56.06 | 56.27 | 26,334 | 56.27 |
| 6/17/2026 | 56.25 | 56.51 | 55.34 | 55.39 | 22,794 | 55.39 |
| 6/16/2026 | 56.73 | 56.90 | 55.97 | 55.97 | 42,817 | 55.97 |
| 6/15/2026 | 56.78 | 56.93 | 56.45 | 56.57 | 54,535 | 56.57 |
| 6/12/2026 | 55.48 | 56.11 | 55.30 | 55.96 | 217,438 | 55.96 |
| 6/10/2026 | 54.34 | 55.01 | 53.62 | 53.69 | 36,430 | 53.69 |
| 6/09/2026 | 54.77 | 55.37 | 53.24 | 54.62 | 45,364 | 54.62 |
| 6/08/2026 | 54.57 | 54.80 | 54.26 | 54.38 | 49,227 | 54.38 |
| 6/05/2026 | 55.14 | 55.14 | 53.91 | 53.97 | 36,925 | 53.97 |
| 6/04/2026 | 55.27 | 55.88 | 54.93 | 55.77 | 31,343 | 55.77 |
| 6/03/2026 | 55.39 | 55.89 | 55.30 | 55.65 | 13,644 | 55.65 |
| 6/02/2026 | 54.48 | 55.48 | 54.48 | 55.42 | 22,444 | 55.42 |
| 6/01/2026 | 53.91 | 54.45 | 53.91 | 54.34 | 44,079 | 54.34 |
| 5/29/2026 | 0.01 | 54.42 | 53.93 | 54.25 | 43,942 | 54.25 |
| 5/28/2026 | 53.97 | 54.39 | 53.34 | 54.06 | 22,461 | 54.06 |
| 5/27/2026 | 54.66 | 54.66 | 53.97 | 54.06 | 25,690 | 54.06 |
| 5/26/2026 | 54.20 | 54.67 | 53.92 | 54.53 | 31,870 | 54.53 |
| 5/22/2026 | 53.23 | 53.76 | 53.22 | 53.61 | 25,305 | 53.61 |
| 5/21/2026 | 52.45 | 52.95 | 52.38 | 52.89 | 20,456 | 52.89 |
| 5/20/2026 | 52.20 | 52.70 | 52.08 | 52.67 | 22,749 | 52.67 |
| 5/19/2026 | 51.99 | 52.26 | 51.62 | 51.99 | 18,717 | 51.99 |
| 5/18/2026 | 52.75 | 52.75 | 51.92 | 52.34 | 35,857 | 52.34 |
| 5/15/2026 | 53.01 | 53.01 | 52.59 | 52.59 | 22,891 | 52.59 |
| 5/14/2026 | 53.15 | 53.62 | 53.07 | 53.62 | 46,910 | 53.62 |
| 5/13/2026 | 53.26 | 53.29 | 52.83 | 52.96 | 30,810 | 52.96 |
| 5/12/2026 | 52.93 | 53.11 | 52.35 | 53.09 | 309,988 | 53.09 |
| 5/11/2026 | 52.89 | 53.20 | 52.89 | 53.13 | 31,822 | 53.13 |
| 5/08/2026 | 53.21 | 53.21 | 52.76 | 52.81 | 15,510 | 52.81 |
| 5/07/2026 | 53.66 | 53.66 | 52.59 | 52.77 | 79,688 | 52.77 |
| 5/06/2026 | 53.29 | 53.60 | 53.11 | 53.58 | 47,967 | 53.58 |
| 5/05/2026 | 53.05 | 53.36 | 52.90 | 53.11 | 28,523 | 53.11 |
| 5/04/2026 | 52.96 | 53.08 | 52.49 | 52.66 | 78,322 | 52.66 |
| 5/01/2026 | 53.33 | 53.35 | 53.00 | 53.00 | 166,636 | 53.00 |
| 4/30/2026 | 52.22 | 53.27 | 52.22 | 53.24 | 298,446 | 53.24 |
| 4/29/2026 | 52.41 | 52.41 | 51.87 | 52.04 | 174,058 | 52.04 |
| 4/28/2026 | 52.50 | 52.66 | 52.03 | 52.26 | 26,486 | 52.26 |
| 4/27/2026 | 53.11 | 53.12 | 52.57 | 52.91 | 23,459 | 52.91 |
| 4/24/2026 | 53.10 | 53.39 | 52.99 | 53.19 | 47,601 | 53.19 |
| 4/23/2026 | 52.54 | 53.20 | 52.38 | 52.93 | 61,986 | 52.93 |
| 4/22/2026 | 52.74 | 52.78 | 52.27 | 52.42 | 32,239 | 52.42 |
| 4/21/2026 | 52.76 | 53.13 | 52.34 | 52.53 | 43,977 | 52.53 |
| 4/20/2026 | 52.23 | 52.61 | 52.23 | 52.59 | 32,505 | 52.59 |
| 4/17/2026 | 51.83 | 52.46 | 51.76 | 52.25 | 57,158 | 52.25 |
| 4/16/2026 | 51.04 | 51.40 | 51.01 | 51.40 | 123,224 | 51.40 |
| 4/15/2026 | 51.11 | 51.33 | 50.48 | 50.94 | 68,033 | 50.94 |
| 4/14/2026 | 51.02 | 51.22 | 50.82 | 51.17 | 50,058 | 51.17 |
| 4/13/2026 | 50.09 | 50.85 | 50.09 | 50.84 | 75,914 | 50.84 |
| 4/10/2026 | 50.42 | 50.48 | 50.20 | 50.20 | 71,586 | 50.20 |
| 4/09/2026 | 49.81 | 50.39 | 49.81 | 50.30 | 112,285 | 50.30 |
| 4/08/2026 | 49.63 | 49.96 | 49.40 | 49.95 | 53,498 | 49.95 |
| 4/07/2026 | 47.70 | 48.15 | 47.42 | 48.14 | 52,918 | 48.14 |
| 4/06/2026 | 47.81 | 47.96 | 47.68 | 47.85 | 158,043 | 47.85 |
| 4/02/2026 | 46.84 | 48.08 | 46.84 | 47.85 | 48,553 | 47.85 |
| 4/01/2026 | 47.46 | 47.97 | 47.46 | 47.68 | 52,291 | 47.68 |
| 3/31/2026 | 46.29 | 47.20 | 46.14 | 47.15 | 83,433 | 47.15 |
| 3/30/2026 | 46.82 | 46.82 | 45.50 | 45.68 | 190,791 | 45.68 |
| 3/27/2026 | 46.62 | 46.93 | 46.26 | 46.39 | 30,252 | 46.39 |
| 3/26/2026 | 47.67 | 47.85 | 47.04 | 47.06 | 20,577 | 46.86 |
| 3/25/2026 | 48.33 | 48.33 | 47.93 | 48.08 | 23,463 | 47.88 |
| 3/24/2026 | 47.11 | 47.98 | 47.10 | 47.75 | 60,485 | 47.55 |
| 3/23/2026 | 47.59 | 48.23 | 47.47 | 47.48 | 46,895 | 47.28 |