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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202439.9439.9439.5439.6139.61-1.15%26,925
Oct 30, 202440.1340.3940.0640.0740.07-0.84%32,214
Oct 29, 202440.2340.5040.2340.4140.410.37%14,900
Oct 28, 202440.2840.4040.2240.2640.260.15%36,349
Oct 25, 202440.4740.5140.1040.2040.20-17,300
Oct 24, 202440.4440.4440.1840.2040.20-0.54%18,516
Oct 23, 202440.3640.4640.0940.4240.42-0.39%26,200
Oct 22, 202440.5940.6440.3540.5840.58-0.61%37,643
Oct 21, 202441.0341.0440.6540.8340.83-0.41%19,508
Oct 18, 202441.0341.1440.9941.0041.000.51%36,947
Oct 17, 202441.0241.0440.7940.7940.79-0.12%29,900
Oct 16, 202440.8841.0240.8440.8440.840.22%26,300
Oct 15, 202441.3741.4040.7240.7540.75-1.83%25,200
Oct 14, 202441.1641.5141.1441.5141.510.65%21,300
Oct 11, 202440.6941.2440.6941.2441.241.40%10,400
Oct 10, 202440.6640.7340.5440.6740.67-0.32%9,040
Oct 9, 202440.4640.8140.4640.8040.801.04%18,006
Oct 8, 202440.3940.4040.2340.3840.380.15%21,023
Oct 7, 202440.3840.4840.2140.3240.32-0.76%25,717
Oct 4, 202440.7140.7140.3240.6340.630.57%15,617
Oct 3, 202440.2640.4240.1840.4040.400.05%38,841
Oct 2, 202440.2740.5240.1240.3840.380.12%27,519
Oct 1, 202440.5940.5940.1340.3340.33-0.84%25,929
Sep 30, 202440.3940.6740.2240.6740.670.42%133,239
Sep 27, 202440.7040.7640.4540.5040.50-0.22%27,400
Sep 26, 202440.8140.8240.4940.5940.590.84%18,501
Sep 25, 202440.5440.6140.1840.2540.25-0.98%26,700
Sep 24, 202440.6440.6940.4840.6540.550.52%42,628
Sep 23, 202440.3740.4840.3240.4440.340.60%112,639
Sep 20, 202440.2740.2740.0340.2040.10-0.59%73,500
Sep 19, 202440.2340.5240.2140.4440.341.81%71,946
Sep 18, 202439.8740.2539.6839.7239.62-0.13%15,245
Sep 17, 202439.8540.0239.6739.7739.670.15%237,841
Sep 16, 202439.7139.7239.5939.7139.610.33%68,933
Sep 13, 202439.4339.6939.4339.5839.480.92%14,000
Sep 12, 202439.1139.2638.9239.2239.120.41%13,100
Sep 11, 202438.6439.0737.9939.0638.961.24%17,100
Sep 10, 202438.6138.6938.3238.5838.490.13%25,727
Sep 9, 202438.4138.6838.4038.5338.440.92%21,600
Sep 6, 202438.6938.7838.0438.1838.09-0.99%14,300
Sep 5, 202438.8838.8838.4838.5638.47-0.95%13,739
Sep 4, 202438.8539.0738.7938.9338.830.03%42,335
Sep 3, 202439.7339.7338.9038.9238.82-3.14%87,200
Aug 30, 202439.9240.1839.5840.1840.080.98%23,950
Aug 29, 202439.7040.0839.6239.7939.690.71%61,700
Aug 28, 202439.7139.7139.3539.5139.41-0.75%43,500
Aug 27, 202439.5739.8339.5239.8139.710.25%21,646
Aug 26, 202440.0340.0539.6839.7139.61-0.25%23,100
Aug 23, 202439.7539.9039.6239.8139.711.17%35,324
Aug 22, 202439.6839.7139.3239.3539.25-0.63%37,742
Aug 21, 202439.4139.6139.3439.6039.500.71%36,100
Aug 20, 202439.4139.4439.1439.3239.22-0.48%14,200
Aug 19, 202439.1639.5139.0839.5139.410.79%257,748
Aug 16, 202439.0239.2038.9339.2039.100.05%22,106
Aug 15, 202438.9439.2238.9439.1839.081.87%25,724
Aug 14, 202438.4238.5538.2738.4638.370.39%30,505
Aug 13, 202437.9738.3337.9238.3138.221.54%23,700
Aug 12, 202437.9037.9437.6837.7337.64-0.05%20,600
Aug 9, 202437.7237.8937.5337.7537.66-0.08%34,400
Aug 8, 202437.1337.8037.0737.7837.692.89%37,045
Aug 7, 202437.5337.7436.7236.7236.63-1.16%61,200
Aug 6, 202436.6637.6036.6637.1537.061.48%79,100
Aug 5, 202436.1336.9536.0236.6136.52-2.48%103,500
Aug 2, 202437.8937.8937.0337.5437.45-2.34%39,817
Aug 1, 202439.0539.3038.0738.4438.35-1.61%35,200
Jul 31, 202438.9539.3238.8639.0738.971.67%37,013
Jul 30, 202438.8638.8638.4238.4338.34-0.62%69,600
Jul 29, 202438.8338.8338.5738.6738.57-0.15%23,700
Jul 26, 202438.4738.8438.4338.7338.631.73%27,347
Jul 25, 202438.1638.7138.0738.0737.98-0.44%29,925
Jul 24, 202438.8438.9438.1538.2438.15-1.80%68,900
Jul 23, 202439.1839.2338.9438.9438.84-1.17%25,600
Jul 22, 202438.9639.4038.9339.4039.302.10%22,700
Jul 19, 202439.0139.0138.5938.5938.50-0.67%8,421
Jul 18, 202439.1939.5338.7538.8538.75-0.94%33,432
Jul 17, 202439.4839.5939.1639.2239.12-1.41%38,077
Jul 16, 202439.3539.8139.3239.7839.681.04%22,530
Jul 15, 202439.2139.4539.2139.3739.270.69%263,849
Jul 12, 202438.9239.3638.9239.1039.000.83%82,900
Jul 11, 202438.7238.9138.7238.7838.680.67%32,700
Jul 10, 202438.2138.5238.1238.5238.430.71%26,100
Jul 9, 202438.3138.3438.1238.2538.16-0.08%17,500
Jul 8, 202438.4138.4138.1638.2838.190.21%38,141
Jul 5, 202438.2538.2537.9738.2038.11-0.10%16,230
Jul 3, 202438.0838.2438.0738.2438.150.24%243,000
Jul 2, 202437.7538.1537.7538.1538.060.74%19,749
Jul 1, 202438.1038.1237.6837.8737.78-0.29%49,300
Jun 28, 202438.0638.2237.9337.9837.890.26%17,210
Jun 27, 202437.6737.8837.6737.8837.790.53%26,200
Jun 26, 202437.5937.6837.5437.6837.58-0.37%35,520
Jun 25, 202437.9337.9337.6937.8237.73-0.76%246,904
Jun 24, 202438.0438.2238.0438.1137.920.24%246,949
Jun 21, 202438.0738.0737.7738.0237.830.05%30,500
Jun 20, 202438.0938.2037.9338.0037.81-0.47%20,100
Jun 18, 202437.9138.1937.9138.1837.990.85%25,548
Jun 17, 202437.5537.9937.4637.8637.670.32%35,400
Jun 14, 202437.6737.7437.4037.7437.55-0.50%12,414
Jun 13, 202437.8537.9337.6437.9337.74-0.37%17,000
Jun 12, 202438.1038.1537.8738.0737.881.33%31,841
Jun 11, 202437.2937.6037.2937.5737.38-0.24%25,000