Inspire Global Hope ETF (BLES)
NYSEARCA: BLES · Real-Time Price · USD
43.27
-0.10 (-0.23%)
Oct 28, 2025, 2:09 PM EDT - Market open

BLES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202543.1943.1943.1943.19--0.42%258
Oct 27, 202543.4543.4543.2943.3743.370.44%6,263
Oct 24, 202543.2043.3343.1843.1843.180.38%8,416
Oct 23, 202542.9943.0742.8243.0243.020.61%4,329
Oct 22, 202542.9443.0042.6842.7642.76-0.08%8,729
Oct 21, 202543.1443.1442.7942.7942.79-0.29%4,810
Oct 20, 202542.6842.9442.6842.9142.910.91%7,191
Oct 17, 202542.3442.5742.3142.5342.530.24%6,156
Oct 16, 202542.6242.8142.2742.4342.43-0.03%4,283
Oct 15, 202542.4442.6742.4342.4442.440.34%6,275
Oct 14, 202541.8642.3941.8642.3042.300.16%9,830
Oct 13, 202542.0042.2342.0042.2342.231.37%6,811
Oct 10, 202542.4942.5141.6641.6641.66-2.08%12,743
Oct 9, 202542.8242.8242.4942.5542.55-0.73%13,304
Oct 8, 202542.7542.9142.7542.8642.860.66%10,339
Oct 7, 202543.0143.0142.5842.5842.58-1.00%4,896
Oct 6, 202543.0143.1243.0143.0143.01-0.12%2,852
Oct 3, 202543.0243.1443.0243.0643.060.54%7,572
Oct 2, 202542.6942.8342.6442.8342.830.36%6,843
Oct 1, 202542.4442.6842.4442.6842.680.51%6,445
Sep 30, 202542.3342.4742.2342.4642.460.33%4,017
Sep 29, 202542.3642.3942.2342.3242.320.38%13,478
Sep 26, 202542.1542.1742.0342.1642.160.40%5,107
Sep 25, 202542.0642.0641.9041.9941.83-0.70%11,163
Sep 24, 202542.4442.5142.2942.2942.13-0.51%21,516
Sep 23, 202542.5242.6542.4242.5142.350.09%9,269
Sep 22, 202542.2342.4742.2342.4742.310.30%1,908
Sep 19, 202542.4842.4842.2742.3442.18-0.46%7,752
Sep 18, 202542.5042.5942.4242.5442.370.24%3,242
Sep 17, 202542.5942.8942.3042.4442.27-0.20%8,176
Sep 16, 202542.5342.5742.3742.5242.360.19%4,670
Sep 15, 202542.5042.5142.4442.4442.280.19%6,319
Sep 12, 202542.6642.6642.3642.3642.20-0.98%13,648
Sep 11, 202542.2442.7842.2442.7842.621.40%9,156
Sep 10, 202542.3442.3442.0842.1942.030.09%1,961
Sep 9, 202542.2842.2842.1242.1541.99-0.57%4,052
Sep 8, 202542.3942.3942.2842.3942.230.33%4,477
Sep 5, 202542.2442.3142.0442.2542.090.73%3,588
Sep 4, 202541.7041.9541.6541.9441.780.78%12,171
Sep 3, 202541.5641.6341.5141.6241.46-0.02%6,928
Sep 2, 202541.4541.6341.4441.6341.47-1.09%4,429
Aug 29, 202542.0242.0941.9942.0941.93-0.24%2,539
Aug 28, 202542.1342.2142.0242.1942.030.31%10,999
Aug 27, 202541.8142.1141.8142.0641.900.29%219,541
Aug 26, 202541.9041.9841.9041.9441.78-0.12%2,163
Aug 25, 202542.3242.3241.9941.9941.83-0.85%6,914
Aug 22, 202541.6942.4641.6942.3542.192.02%10,192
Aug 21, 202541.5341.5741.4741.5141.35-0.44%5,074
Aug 20, 202541.7341.7641.6441.6941.540.27%2,287
Aug 19, 202541.6041.8141.5841.5841.42-0.05%15,907