Inspire Global Hope ETF (BLES)
NYSEARCA: BLES · Real-Time Price · USD
40.98
+0.09 (0.22%)
At close: Aug 6, 2025, 4:00 PM
40.98
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:10 PM EDT

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202540.9340.9340.7540.8940.890.17%5,119
Aug 4, 202540.7040.9240.7040.8240.820.96%5,968
Aug 1, 202540.5440.5440.2040.4340.43-0.44%9,755
Jul 31, 202540.9540.9640.6140.6140.61-1.20%12,182
Jul 30, 202541.6041.6041.0441.1041.10-1.26%5,171
Jul 29, 202541.5941.6441.5341.6241.620.14%6,625
Jul 28, 202541.5941.6941.5041.5641.56-0.79%10,498
Jul 25, 202541.7341.9241.6441.9041.900.14%71,479
Jul 24, 202541.8542.0041.7841.8441.84-0.27%3,356
Jul 23, 202542.2342.2441.7241.9541.950.79%5,268
Jul 22, 202541.3541.6241.2741.6241.621.09%3,475
Jul 21, 202541.2041.3641.1741.1741.170.32%9,581
Jul 18, 202541.1941.3641.0041.0441.04-0.28%13,730
Jul 17, 202540.9041.1940.9041.1641.160.69%3,177
Jul 16, 202540.7240.8840.5640.8840.880.29%3,796
Jul 15, 202541.2441.2440.7640.7640.76-1.26%7,907
Jul 14, 202541.1141.2841.1041.2841.280.29%9,113
Jul 11, 202541.2341.3041.1241.1641.16-0.77%8,885
Jul 10, 202541.3841.6141.3041.4841.480.34%5,579
Jul 9, 202541.1941.3741.0941.3441.340.44%7,473
Jul 8, 202541.0541.2140.9741.1641.160.54%3,370
Jul 7, 202541.2041.2440.7840.9440.94-1.18%82,426
Jul 3, 202541.4441.4741.3041.4341.430.49%3,657
Jul 2, 202540.9341.2340.8541.2341.230.68%9,711
Jul 1, 202540.6341.0540.4840.9540.950.76%13,732
Jun 30, 202540.6140.6640.5140.6440.640.27%14,329
Jun 27, 202540.5640.7340.3140.5340.530.32%4,405
Jun 26, 202540.3040.7840.2540.4040.40-15,270
Jun 25, 202540.6140.6140.4040.4040.02-0.69%3,579
Jun 24, 202540.6040.7840.5840.6840.301.12%8,143
Jun 23, 202539.6840.2339.6840.2339.850.70%6,660
Jun 20, 202540.1740.3039.8739.9539.57-0.19%9,156
Jun 18, 202540.1040.2240.0340.0339.650.10%3,124
Jun 17, 202540.3040.3639.9439.9939.61-0.95%4,359
Jun 16, 202540.5440.5440.3740.3739.990.65%10,165
Jun 13, 202540.1440.3940.1140.1139.73-1.00%3,947
Jun 12, 202540.3640.5440.2840.5240.130.36%20,706
Jun 11, 202540.5540.5540.3340.3739.99-0.22%3,125
Jun 10, 202540.3340.4840.3340.4640.080.61%7,563
Jun 9, 202540.1640.3140.0940.2139.840.18%4,310
Jun 6, 202540.2140.2140.0240.1439.760.59%4,041
Jun 5, 202539.9340.0539.9039.9139.53-0.24%4,502
Jun 4, 202539.9140.0639.9140.0039.620.50%18,847
Jun 3, 202539.4939.8939.4939.8039.430.13%345,915
Jun 2, 202539.6839.7739.3439.7539.380.71%34,600
May 30, 202539.6039.6039.2439.4739.10-0.53%18,912
May 29, 202539.5839.6939.5239.6839.310.36%26,540
May 28, 202539.7139.7639.5439.5439.17-0.83%19,738
May 27, 202539.6839.9139.6839.8739.491.16%7,984
May 23, 202539.0739.4739.0739.4139.040.18%8,406