Inspire Global Hope ETF (BLES)
NYSEARCA: BLES · Real-Time Price · USD
42.06
+0.12 (0.29%)
At close: Aug 27, 2025, 4:00 PM
42.06
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT
BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 41.81 | 42.11 | 41.81 | 42.06 | 42.06 | 0.29% | 219,541 |
| Aug 26, 2025 | 41.90 | 41.98 | 41.90 | 41.94 | 41.94 | -0.12% | 2,163 |
| Aug 25, 2025 | 42.32 | 42.32 | 41.99 | 41.99 | 41.99 | -0.85% | 6,914 |
| Aug 22, 2025 | 41.69 | 42.46 | 41.69 | 42.35 | 42.35 | 2.02% | 10,192 |
| Aug 21, 2025 | 41.53 | 41.57 | 41.47 | 41.51 | 41.51 | -0.44% | 5,074 |
| Aug 20, 2025 | 41.73 | 41.76 | 41.64 | 41.69 | 41.69 | 0.27% | 2,287 |
| Aug 19, 2025 | 41.60 | 41.81 | 41.58 | 41.58 | 41.58 | -0.05% | 15,907 |
| Aug 18, 2025 | 41.63 | 41.71 | 41.56 | 41.60 | 41.60 | -0.14% | 2,873 |
| Aug 15, 2025 | 41.62 | 41.79 | 41.62 | 41.66 | 41.66 | -0.03% | 5,317 |
| Aug 14, 2025 | 41.71 | 41.71 | 41.52 | 41.67 | 41.67 | -0.55% | 7,191 |
| Aug 13, 2025 | 41.75 | 41.91 | 41.72 | 41.91 | 41.91 | 1.15% | 5,183 |
| Aug 12, 2025 | 41.07 | 41.43 | 41.05 | 41.43 | 41.43 | 1.37% | 6,191 |
| Aug 11, 2025 | 41.07 | 41.11 | 40.87 | 40.87 | 40.87 | -0.61% | 10,254 |
| Aug 8, 2025 | 41.18 | 41.19 | 41.07 | 41.12 | 41.12 | 0.24% | 6,665 |
| Aug 7, 2025 | 41.23 | 41.24 | 40.91 | 41.02 | 41.02 | 0.10% | 8,224 |
| Aug 6, 2025 | 40.93 | 40.98 | 40.93 | 40.98 | 40.98 | 0.22% | 2,383 |
| Aug 5, 2025 | 40.93 | 40.93 | 40.75 | 40.89 | 40.89 | 0.17% | 5,119 |
| Aug 4, 2025 | 40.70 | 40.92 | 40.70 | 40.82 | 40.82 | 0.96% | 5,968 |
| Aug 1, 2025 | 40.54 | 40.54 | 40.20 | 40.43 | 40.43 | -0.44% | 9,755 |
| Jul 31, 2025 | 40.95 | 40.96 | 40.61 | 40.61 | 40.61 | -1.20% | 12,182 |
| Jul 30, 2025 | 41.60 | 41.60 | 41.04 | 41.10 | 41.10 | -1.26% | 5,171 |
| Jul 29, 2025 | 41.59 | 41.64 | 41.53 | 41.62 | 41.62 | 0.14% | 6,625 |
| Jul 28, 2025 | 41.59 | 41.69 | 41.50 | 41.56 | 41.56 | -0.79% | 10,498 |
| Jul 25, 2025 | 41.73 | 41.92 | 41.64 | 41.90 | 41.90 | 0.14% | 71,479 |
| Jul 24, 2025 | 41.85 | 42.00 | 41.78 | 41.84 | 41.84 | -0.27% | 3,356 |
| Jul 23, 2025 | 42.23 | 42.24 | 41.72 | 41.95 | 41.95 | 0.79% | 5,268 |
| Jul 22, 2025 | 41.35 | 41.62 | 41.27 | 41.62 | 41.62 | 1.09% | 3,475 |
| Jul 21, 2025 | 41.20 | 41.36 | 41.17 | 41.17 | 41.17 | 0.32% | 9,581 |
| Jul 18, 2025 | 41.19 | 41.36 | 41.00 | 41.04 | 41.04 | -0.28% | 13,730 |
| Jul 17, 2025 | 40.90 | 41.19 | 40.90 | 41.16 | 41.16 | 0.69% | 3,177 |
| Jul 16, 2025 | 40.72 | 40.88 | 40.56 | 40.88 | 40.88 | 0.29% | 3,796 |
| Jul 15, 2025 | 41.24 | 41.24 | 40.76 | 40.76 | 40.76 | -1.26% | 7,907 |
| Jul 14, 2025 | 41.11 | 41.28 | 41.10 | 41.28 | 41.28 | 0.29% | 9,113 |
| Jul 11, 2025 | 41.23 | 41.30 | 41.12 | 41.16 | 41.16 | -0.77% | 8,885 |
| Jul 10, 2025 | 41.38 | 41.61 | 41.30 | 41.48 | 41.48 | 0.34% | 5,579 |
| Jul 9, 2025 | 41.19 | 41.37 | 41.09 | 41.34 | 41.34 | 0.44% | 7,473 |
| Jul 8, 2025 | 41.05 | 41.21 | 40.97 | 41.16 | 41.16 | 0.54% | 3,370 |
| Jul 7, 2025 | 41.20 | 41.24 | 40.78 | 40.94 | 40.94 | -1.18% | 82,426 |
| Jul 3, 2025 | 41.44 | 41.47 | 41.30 | 41.43 | 41.43 | 0.49% | 3,657 |
| Jul 2, 2025 | 40.93 | 41.23 | 40.85 | 41.23 | 41.23 | 0.68% | 9,711 |
| Jul 1, 2025 | 40.63 | 41.05 | 40.48 | 40.95 | 40.95 | 0.76% | 13,732 |
| Jun 30, 2025 | 40.61 | 40.66 | 40.51 | 40.64 | 40.64 | 0.27% | 14,329 |
| Jun 27, 2025 | 40.56 | 40.73 | 40.31 | 40.53 | 40.53 | 0.32% | 4,405 |
| Jun 26, 2025 | 40.30 | 40.78 | 40.25 | 40.40 | 40.40 | - | 15,270 |
| Jun 25, 2025 | 40.61 | 40.61 | 40.40 | 40.40 | 40.02 | -0.69% | 3,579 |
| Jun 24, 2025 | 40.60 | 40.78 | 40.58 | 40.68 | 40.30 | 1.12% | 8,143 |
| Jun 23, 2025 | 39.68 | 40.23 | 39.68 | 40.23 | 39.85 | 0.70% | 6,660 |
| Jun 20, 2025 | 40.17 | 40.30 | 39.87 | 39.95 | 39.57 | -0.19% | 9,156 |
| Jun 18, 2025 | 40.10 | 40.22 | 40.03 | 40.03 | 39.65 | 0.10% | 3,124 |
| Jun 17, 2025 | 40.30 | 40.36 | 39.94 | 39.99 | 39.61 | -0.95% | 4,359 |