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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202539.9340.0539.9039.9139.91-0.24%4,502
Jun 4, 202539.9140.0639.9140.0040.000.50%18,847
Jun 3, 202539.4939.8939.4939.8039.800.13%345,915
Jun 2, 202539.6839.7739.3439.7539.750.71%34,600
May 30, 202539.6039.6039.2439.4739.47-0.53%18,912
May 29, 202539.5839.6939.5239.6839.680.36%26,540
May 28, 202539.7139.7639.5439.5439.54-0.83%19,738
May 27, 202539.6839.9139.6839.8739.871.16%7,984
May 23, 202539.0739.4739.0739.4139.410.18%8,406
May 22, 202539.2739.4939.2439.3439.34-0.23%22,768
May 21, 202539.8539.9639.4339.4339.43-1.67%2,312
May 20, 202540.0240.1039.9340.1040.100.28%4,236
May 19, 202539.7139.9939.6839.9939.990.23%16,434
May 16, 202539.6639.9839.6639.9039.900.48%21,936
May 15, 202539.4739.7139.3939.7139.710.59%25,244
May 14, 202539.5639.5639.3839.4839.48-0.24%25,926
May 13, 202539.6139.6739.5639.5739.570.63%33,458
May 12, 202539.3239.5239.1839.3239.321.53%8,463
May 9, 202538.7338.8138.6038.7338.730.43%27,188
May 8, 202538.4138.6638.4038.5638.560.14%18,229
May 7, 202538.3838.5138.2738.5138.510.10%25,445
May 6, 202538.4138.5638.4138.4738.47-0.28%2,492
May 5, 202538.6038.7738.5838.5838.58-0.14%6,676
May 2, 202538.4538.6838.4538.6338.631.45%25,477
May 1, 202538.0338.3437.9838.0838.080.09%15,813
Apr 30, 202537.5938.0537.5938.0538.050.04%9,094
Apr 29, 202537.6638.0337.6638.0338.030.50%20,402
Apr 28, 202537.7137.9337.5837.8437.840.26%6,622
Apr 25, 202537.4837.7637.4837.7437.74-0.03%6,322
Apr 24, 202537.4137.7537.2737.7537.751.80%5,494
Apr 23, 202537.0437.4237.0137.0937.090.77%7,979
Apr 22, 202536.3236.9036.3236.8036.802.09%14,088
Apr 21, 202536.0736.0835.7636.0536.05-1.25%6,911
Apr 17, 202536.5036.6936.3736.5136.511.03%5,837
Apr 16, 202536.1236.4235.9436.1436.14-0.79%10,248
Apr 15, 202536.5836.6236.3736.4336.430.32%5,539
Apr 14, 202536.0836.4836.0536.3136.311.11%13,474
Apr 11, 202535.4336.0135.0535.9135.912.22%27,398
Apr 10, 202535.2535.3034.6235.1335.13-2.68%4,958
Apr 9, 202533.5136.3133.3036.1036.108.02%29,818
Apr 8, 202535.1335.1333.4233.4233.42-1.62%18,023
Apr 7, 202533.7035.4033.3733.9733.97-2.05%17,083
Apr 4, 202535.5735.7534.5934.6834.68-5.61%39,559
Apr 3, 202537.2237.2336.7436.7436.74-3.54%8,280
Apr 2, 202537.6038.1137.6038.0938.090.50%10,631
Apr 1, 202537.7037.9237.5437.9037.900.45%68,652
Mar 31, 202537.4937.8337.4937.7337.73-0.08%6,010
Mar 28, 202538.0938.0937.7537.7637.76-1.29%7,391
Mar 27, 202538.2738.3638.1838.2638.26-0.16%5,326
Mar 26, 202538.5738.5838.2338.3238.23-0.42%7,877