Inspire Global Hope ETF (BLES)
NYSEARCA: BLES · Real-Time Price · USD
39.90
-0.10 (-0.24%)
Jun 5, 2025, 4:00 PM - Market closed
BLES Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 39.93 | 40.05 | 39.90 | 39.91 | 39.91 | -0.24% | 4,502 |
Jun 4, 2025 | 39.91 | 40.06 | 39.91 | 40.00 | 40.00 | 0.50% | 18,847 |
Jun 3, 2025 | 39.49 | 39.89 | 39.49 | 39.80 | 39.80 | 0.13% | 345,915 |
Jun 2, 2025 | 39.68 | 39.77 | 39.34 | 39.75 | 39.75 | 0.71% | 34,600 |
May 30, 2025 | 39.60 | 39.60 | 39.24 | 39.47 | 39.47 | -0.53% | 18,912 |
May 29, 2025 | 39.58 | 39.69 | 39.52 | 39.68 | 39.68 | 0.36% | 26,540 |
May 28, 2025 | 39.71 | 39.76 | 39.54 | 39.54 | 39.54 | -0.83% | 19,738 |
May 27, 2025 | 39.68 | 39.91 | 39.68 | 39.87 | 39.87 | 1.16% | 7,984 |
May 23, 2025 | 39.07 | 39.47 | 39.07 | 39.41 | 39.41 | 0.18% | 8,406 |
May 22, 2025 | 39.27 | 39.49 | 39.24 | 39.34 | 39.34 | -0.23% | 22,768 |
May 21, 2025 | 39.85 | 39.96 | 39.43 | 39.43 | 39.43 | -1.67% | 2,312 |
May 20, 2025 | 40.02 | 40.10 | 39.93 | 40.10 | 40.10 | 0.28% | 4,236 |
May 19, 2025 | 39.71 | 39.99 | 39.68 | 39.99 | 39.99 | 0.23% | 16,434 |
May 16, 2025 | 39.66 | 39.98 | 39.66 | 39.90 | 39.90 | 0.48% | 21,936 |
May 15, 2025 | 39.47 | 39.71 | 39.39 | 39.71 | 39.71 | 0.59% | 25,244 |
May 14, 2025 | 39.56 | 39.56 | 39.38 | 39.48 | 39.48 | -0.24% | 25,926 |
May 13, 2025 | 39.61 | 39.67 | 39.56 | 39.57 | 39.57 | 0.63% | 33,458 |
May 12, 2025 | 39.32 | 39.52 | 39.18 | 39.32 | 39.32 | 1.53% | 8,463 |
May 9, 2025 | 38.73 | 38.81 | 38.60 | 38.73 | 38.73 | 0.43% | 27,188 |
May 8, 2025 | 38.41 | 38.66 | 38.40 | 38.56 | 38.56 | 0.14% | 18,229 |
May 7, 2025 | 38.38 | 38.51 | 38.27 | 38.51 | 38.51 | 0.10% | 25,445 |
May 6, 2025 | 38.41 | 38.56 | 38.41 | 38.47 | 38.47 | -0.28% | 2,492 |
May 5, 2025 | 38.60 | 38.77 | 38.58 | 38.58 | 38.58 | -0.14% | 6,676 |
May 2, 2025 | 38.45 | 38.68 | 38.45 | 38.63 | 38.63 | 1.45% | 25,477 |
May 1, 2025 | 38.03 | 38.34 | 37.98 | 38.08 | 38.08 | 0.09% | 15,813 |
Apr 30, 2025 | 37.59 | 38.05 | 37.59 | 38.05 | 38.05 | 0.04% | 9,094 |
Apr 29, 2025 | 37.66 | 38.03 | 37.66 | 38.03 | 38.03 | 0.50% | 20,402 |
Apr 28, 2025 | 37.71 | 37.93 | 37.58 | 37.84 | 37.84 | 0.26% | 6,622 |
Apr 25, 2025 | 37.48 | 37.76 | 37.48 | 37.74 | 37.74 | -0.03% | 6,322 |
Apr 24, 2025 | 37.41 | 37.75 | 37.27 | 37.75 | 37.75 | 1.80% | 5,494 |
Apr 23, 2025 | 37.04 | 37.42 | 37.01 | 37.09 | 37.09 | 0.77% | 7,979 |
Apr 22, 2025 | 36.32 | 36.90 | 36.32 | 36.80 | 36.80 | 2.09% | 14,088 |
Apr 21, 2025 | 36.07 | 36.08 | 35.76 | 36.05 | 36.05 | -1.25% | 6,911 |
Apr 17, 2025 | 36.50 | 36.69 | 36.37 | 36.51 | 36.51 | 1.03% | 5,837 |
Apr 16, 2025 | 36.12 | 36.42 | 35.94 | 36.14 | 36.14 | -0.79% | 10,248 |
Apr 15, 2025 | 36.58 | 36.62 | 36.37 | 36.43 | 36.43 | 0.32% | 5,539 |
Apr 14, 2025 | 36.08 | 36.48 | 36.05 | 36.31 | 36.31 | 1.11% | 13,474 |
Apr 11, 2025 | 35.43 | 36.01 | 35.05 | 35.91 | 35.91 | 2.22% | 27,398 |
Apr 10, 2025 | 35.25 | 35.30 | 34.62 | 35.13 | 35.13 | -2.68% | 4,958 |
Apr 9, 2025 | 33.51 | 36.31 | 33.30 | 36.10 | 36.10 | 8.02% | 29,818 |
Apr 8, 2025 | 35.13 | 35.13 | 33.42 | 33.42 | 33.42 | -1.62% | 18,023 |
Apr 7, 2025 | 33.70 | 35.40 | 33.37 | 33.97 | 33.97 | -2.05% | 17,083 |
Apr 4, 2025 | 35.57 | 35.75 | 34.59 | 34.68 | 34.68 | -5.61% | 39,559 |
Apr 3, 2025 | 37.22 | 37.23 | 36.74 | 36.74 | 36.74 | -3.54% | 8,280 |
Apr 2, 2025 | 37.60 | 38.11 | 37.60 | 38.09 | 38.09 | 0.50% | 10,631 |
Apr 1, 2025 | 37.70 | 37.92 | 37.54 | 37.90 | 37.90 | 0.45% | 68,652 |
Mar 31, 2025 | 37.49 | 37.83 | 37.49 | 37.73 | 37.73 | -0.08% | 6,010 |
Mar 28, 2025 | 38.09 | 38.09 | 37.75 | 37.76 | 37.76 | -1.29% | 7,391 |
Mar 27, 2025 | 38.27 | 38.36 | 38.18 | 38.26 | 38.26 | -0.16% | 5,326 |
Mar 26, 2025 | 38.57 | 38.58 | 38.23 | 38.32 | 38.23 | -0.42% | 7,877 |