Inspire 100 ETF (BIBL)
NYSEARCA: BIBL · Real-Time Price · USD
39.61
-0.46 (-1.15%)
Oct 31, 2024, 4:00 PM EDT - Market closed
BIBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 39.94 | 39.94 | 39.54 | 39.61 | 39.61 | -1.15% | 26,925 |
Oct 30, 2024 | 40.13 | 40.39 | 40.06 | 40.07 | 40.07 | -0.84% | 32,214 |
Oct 29, 2024 | 40.23 | 40.50 | 40.23 | 40.41 | 40.41 | 0.37% | 14,900 |
Oct 28, 2024 | 40.28 | 40.40 | 40.22 | 40.26 | 40.26 | 0.15% | 36,349 |
Oct 25, 2024 | 40.47 | 40.51 | 40.10 | 40.20 | 40.20 | - | 17,300 |
Oct 24, 2024 | 40.44 | 40.44 | 40.18 | 40.20 | 40.20 | -0.54% | 18,516 |
Oct 23, 2024 | 40.36 | 40.46 | 40.09 | 40.42 | 40.42 | -0.39% | 26,200 |
Oct 22, 2024 | 40.59 | 40.64 | 40.35 | 40.58 | 40.58 | -0.61% | 37,643 |
Oct 21, 2024 | 41.03 | 41.04 | 40.65 | 40.83 | 40.83 | -0.41% | 19,508 |
Oct 18, 2024 | 41.03 | 41.14 | 40.99 | 41.00 | 41.00 | 0.51% | 36,947 |
Oct 17, 2024 | 41.02 | 41.04 | 40.79 | 40.79 | 40.79 | -0.12% | 29,900 |
Oct 16, 2024 | 40.88 | 41.02 | 40.84 | 40.84 | 40.84 | 0.22% | 26,300 |
Oct 15, 2024 | 41.37 | 41.40 | 40.72 | 40.75 | 40.75 | -1.83% | 25,200 |
Oct 14, 2024 | 41.16 | 41.51 | 41.14 | 41.51 | 41.51 | 0.65% | 21,300 |
Oct 11, 2024 | 40.69 | 41.24 | 40.69 | 41.24 | 41.24 | 1.40% | 10,400 |
Oct 10, 2024 | 40.66 | 40.73 | 40.54 | 40.67 | 40.67 | -0.32% | 9,040 |
Oct 9, 2024 | 40.46 | 40.81 | 40.46 | 40.80 | 40.80 | 1.04% | 18,006 |
Oct 8, 2024 | 40.39 | 40.40 | 40.23 | 40.38 | 40.38 | 0.15% | 21,023 |
Oct 7, 2024 | 40.38 | 40.48 | 40.21 | 40.32 | 40.32 | -0.76% | 25,717 |
Oct 4, 2024 | 40.71 | 40.71 | 40.32 | 40.63 | 40.63 | 0.57% | 15,617 |
Oct 3, 2024 | 40.26 | 40.42 | 40.18 | 40.40 | 40.40 | 0.05% | 38,841 |
Oct 2, 2024 | 40.27 | 40.52 | 40.12 | 40.38 | 40.38 | 0.12% | 27,519 |
Oct 1, 2024 | 40.59 | 40.59 | 40.13 | 40.33 | 40.33 | -0.84% | 25,929 |
Sep 30, 2024 | 40.39 | 40.67 | 40.22 | 40.67 | 40.67 | 0.42% | 133,239 |
Sep 27, 2024 | 40.70 | 40.76 | 40.45 | 40.50 | 40.50 | -0.22% | 27,400 |
Sep 26, 2024 | 40.81 | 40.82 | 40.49 | 40.59 | 40.59 | 0.84% | 18,501 |
Sep 25, 2024 | 40.54 | 40.61 | 40.18 | 40.25 | 40.25 | -0.98% | 26,700 |
Sep 24, 2024 | 40.64 | 40.69 | 40.48 | 40.65 | 40.55 | 0.52% | 42,628 |
Sep 23, 2024 | 40.37 | 40.48 | 40.32 | 40.44 | 40.34 | 0.60% | 112,639 |
Sep 20, 2024 | 40.27 | 40.27 | 40.03 | 40.20 | 40.10 | -0.59% | 73,500 |
Sep 19, 2024 | 40.23 | 40.52 | 40.21 | 40.44 | 40.34 | 1.81% | 71,946 |
Sep 18, 2024 | 39.87 | 40.25 | 39.68 | 39.72 | 39.62 | -0.13% | 15,245 |
Sep 17, 2024 | 39.85 | 40.02 | 39.67 | 39.77 | 39.67 | 0.15% | 237,841 |
Sep 16, 2024 | 39.71 | 39.72 | 39.59 | 39.71 | 39.61 | 0.33% | 68,933 |
Sep 13, 2024 | 39.43 | 39.69 | 39.43 | 39.58 | 39.48 | 0.92% | 14,000 |
Sep 12, 2024 | 39.11 | 39.26 | 38.92 | 39.22 | 39.12 | 0.41% | 13,100 |
Sep 11, 2024 | 38.64 | 39.07 | 37.99 | 39.06 | 38.96 | 1.24% | 17,100 |
Sep 10, 2024 | 38.61 | 38.69 | 38.32 | 38.58 | 38.49 | 0.13% | 25,727 |
Sep 9, 2024 | 38.41 | 38.68 | 38.40 | 38.53 | 38.44 | 0.92% | 21,600 |
Sep 6, 2024 | 38.69 | 38.78 | 38.04 | 38.18 | 38.09 | -0.99% | 14,300 |
Sep 5, 2024 | 38.88 | 38.88 | 38.48 | 38.56 | 38.47 | -0.95% | 13,739 |
Sep 4, 2024 | 38.85 | 39.07 | 38.79 | 38.93 | 38.83 | 0.03% | 42,335 |
Sep 3, 2024 | 39.73 | 39.73 | 38.90 | 38.92 | 38.82 | -3.14% | 87,200 |
Aug 30, 2024 | 39.92 | 40.18 | 39.58 | 40.18 | 40.08 | 0.98% | 23,950 |
Aug 29, 2024 | 39.70 | 40.08 | 39.62 | 39.79 | 39.69 | 0.71% | 61,700 |
Aug 28, 2024 | 39.71 | 39.71 | 39.35 | 39.51 | 39.41 | -0.75% | 43,500 |
Aug 27, 2024 | 39.57 | 39.83 | 39.52 | 39.81 | 39.71 | 0.25% | 21,646 |
Aug 26, 2024 | 40.03 | 40.05 | 39.68 | 39.71 | 39.61 | -0.25% | 23,100 |
Aug 23, 2024 | 39.75 | 39.90 | 39.62 | 39.81 | 39.71 | 1.17% | 35,324 |
Aug 22, 2024 | 39.68 | 39.71 | 39.32 | 39.35 | 39.25 | -0.63% | 37,742 |
Aug 21, 2024 | 39.41 | 39.61 | 39.34 | 39.60 | 39.50 | 0.71% | 36,100 |
Aug 20, 2024 | 39.41 | 39.44 | 39.14 | 39.32 | 39.22 | -0.48% | 14,200 |
Aug 19, 2024 | 39.16 | 39.51 | 39.08 | 39.51 | 39.41 | 0.79% | 257,748 |
Aug 16, 2024 | 39.02 | 39.20 | 38.93 | 39.20 | 39.10 | 0.05% | 22,106 |
Aug 15, 2024 | 38.94 | 39.22 | 38.94 | 39.18 | 39.08 | 1.87% | 25,724 |
Aug 14, 2024 | 38.42 | 38.55 | 38.27 | 38.46 | 38.37 | 0.39% | 30,505 |
Aug 13, 2024 | 37.97 | 38.33 | 37.92 | 38.31 | 38.22 | 1.54% | 23,700 |
Aug 12, 2024 | 37.90 | 37.94 | 37.68 | 37.73 | 37.64 | -0.05% | 20,600 |
Aug 9, 2024 | 37.72 | 37.89 | 37.53 | 37.75 | 37.66 | -0.08% | 34,400 |
Aug 8, 2024 | 37.13 | 37.80 | 37.07 | 37.78 | 37.69 | 2.89% | 37,045 |
Aug 7, 2024 | 37.53 | 37.74 | 36.72 | 36.72 | 36.63 | -1.16% | 61,200 |
Aug 6, 2024 | 36.66 | 37.60 | 36.66 | 37.15 | 37.06 | 1.48% | 79,100 |
Aug 5, 2024 | 36.13 | 36.95 | 36.02 | 36.61 | 36.52 | -2.48% | 103,500 |
Aug 2, 2024 | 37.89 | 37.89 | 37.03 | 37.54 | 37.45 | -2.34% | 39,817 |
Aug 1, 2024 | 39.05 | 39.30 | 38.07 | 38.44 | 38.35 | -1.61% | 35,200 |
Jul 31, 2024 | 38.95 | 39.32 | 38.86 | 39.07 | 38.97 | 1.67% | 37,013 |
Jul 30, 2024 | 38.86 | 38.86 | 38.42 | 38.43 | 38.34 | -0.62% | 69,600 |
Jul 29, 2024 | 38.83 | 38.83 | 38.57 | 38.67 | 38.57 | -0.15% | 23,700 |
Jul 26, 2024 | 38.47 | 38.84 | 38.43 | 38.73 | 38.63 | 1.73% | 27,347 |
Jul 25, 2024 | 38.16 | 38.71 | 38.07 | 38.07 | 37.98 | -0.44% | 29,925 |
Jul 24, 2024 | 38.84 | 38.94 | 38.15 | 38.24 | 38.15 | -1.80% | 68,900 |
Jul 23, 2024 | 39.18 | 39.23 | 38.94 | 38.94 | 38.84 | -1.17% | 25,600 |
Jul 22, 2024 | 38.96 | 39.40 | 38.93 | 39.40 | 39.30 | 2.10% | 22,700 |
Jul 19, 2024 | 39.01 | 39.01 | 38.59 | 38.59 | 38.50 | -0.67% | 8,421 |
Jul 18, 2024 | 39.19 | 39.53 | 38.75 | 38.85 | 38.75 | -0.94% | 33,432 |
Jul 17, 2024 | 39.48 | 39.59 | 39.16 | 39.22 | 39.12 | -1.41% | 38,077 |
Jul 16, 2024 | 39.35 | 39.81 | 39.32 | 39.78 | 39.68 | 1.04% | 22,530 |
Jul 15, 2024 | 39.21 | 39.45 | 39.21 | 39.37 | 39.27 | 0.69% | 263,849 |
Jul 12, 2024 | 38.92 | 39.36 | 38.92 | 39.10 | 39.00 | 0.83% | 82,900 |
Jul 11, 2024 | 38.72 | 38.91 | 38.72 | 38.78 | 38.68 | 0.67% | 32,700 |
Jul 10, 2024 | 38.21 | 38.52 | 38.12 | 38.52 | 38.43 | 0.71% | 26,100 |
Jul 9, 2024 | 38.31 | 38.34 | 38.12 | 38.25 | 38.16 | -0.08% | 17,500 |
Jul 8, 2024 | 38.41 | 38.41 | 38.16 | 38.28 | 38.19 | 0.21% | 38,141 |
Jul 5, 2024 | 38.25 | 38.25 | 37.97 | 38.20 | 38.11 | -0.10% | 16,230 |
Jul 3, 2024 | 38.08 | 38.24 | 38.07 | 38.24 | 38.15 | 0.24% | 243,000 |
Jul 2, 2024 | 37.75 | 38.15 | 37.75 | 38.15 | 38.06 | 0.74% | 19,749 |
Jul 1, 2024 | 38.10 | 38.12 | 37.68 | 37.87 | 37.78 | -0.29% | 49,300 |
Jun 28, 2024 | 38.06 | 38.22 | 37.93 | 37.98 | 37.89 | 0.26% | 17,210 |
Jun 27, 2024 | 37.67 | 37.88 | 37.67 | 37.88 | 37.79 | 0.53% | 26,200 |
Jun 26, 2024 | 37.59 | 37.68 | 37.54 | 37.68 | 37.58 | -0.37% | 35,520 |
Jun 25, 2024 | 37.93 | 37.93 | 37.69 | 37.82 | 37.73 | -0.76% | 246,904 |
Jun 24, 2024 | 38.04 | 38.22 | 38.04 | 38.11 | 37.92 | 0.24% | 246,949 |
Jun 21, 2024 | 38.07 | 38.07 | 37.77 | 38.02 | 37.83 | 0.05% | 30,500 |
Jun 20, 2024 | 38.09 | 38.20 | 37.93 | 38.00 | 37.81 | -0.47% | 20,100 |
Jun 18, 2024 | 37.91 | 38.19 | 37.91 | 38.18 | 37.99 | 0.85% | 25,548 |
Jun 17, 2024 | 37.55 | 37.99 | 37.46 | 37.86 | 37.67 | 0.32% | 35,400 |
Jun 14, 2024 | 37.67 | 37.74 | 37.40 | 37.74 | 37.55 | -0.50% | 12,414 |
Jun 13, 2024 | 37.85 | 37.93 | 37.64 | 37.93 | 37.74 | -0.37% | 17,000 |
Jun 12, 2024 | 38.10 | 38.15 | 37.87 | 38.07 | 37.88 | 1.33% | 31,841 |
Jun 11, 2024 | 37.29 | 37.60 | 37.29 | 37.57 | 37.38 | -0.24% | 25,000 |