Inspire Global Hope ETF (BLES)
NYSEARCA: BLES · Real-Time Price · USD
42.58
-0.43 (-1.00%)
At close: Oct 7, 2025, 4:00 PM EDT
42.58
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 43.01 | 43.01 | 42.66 | 42.66 | - | -0.81% | 1,695 |
| Oct 6, 2025 | 43.01 | 43.12 | 43.01 | 43.01 | 43.01 | -0.12% | 2,852 |
| Oct 3, 2025 | 43.02 | 43.14 | 43.02 | 43.06 | 43.06 | 0.54% | 7,572 |
| Oct 2, 2025 | 42.69 | 42.83 | 42.64 | 42.83 | 42.83 | 0.36% | 6,843 |
| Oct 1, 2025 | 42.44 | 42.68 | 42.44 | 42.68 | 42.68 | 0.51% | 6,445 |
| Sep 30, 2025 | 42.33 | 42.47 | 42.23 | 42.46 | 42.46 | 0.33% | 4,017 |
| Sep 29, 2025 | 42.36 | 42.39 | 42.23 | 42.32 | 42.32 | 0.38% | 13,478 |
| Sep 26, 2025 | 42.15 | 42.17 | 42.03 | 42.16 | 42.16 | 0.40% | 5,107 |
| Sep 25, 2025 | 42.06 | 42.06 | 41.90 | 41.99 | 41.83 | -0.70% | 11,163 |
| Sep 24, 2025 | 42.44 | 42.51 | 42.29 | 42.29 | 42.13 | -0.51% | 21,516 |
| Sep 23, 2025 | 42.52 | 42.65 | 42.42 | 42.51 | 42.35 | 0.09% | 9,269 |
| Sep 22, 2025 | 42.23 | 42.47 | 42.23 | 42.47 | 42.31 | 0.30% | 1,908 |
| Sep 19, 2025 | 42.48 | 42.48 | 42.27 | 42.34 | 42.18 | -0.46% | 7,752 |
| Sep 18, 2025 | 42.50 | 42.59 | 42.42 | 42.54 | 42.37 | 0.24% | 3,242 |
| Sep 17, 2025 | 42.59 | 42.89 | 42.30 | 42.44 | 42.27 | -0.20% | 8,176 |
| Sep 16, 2025 | 42.53 | 42.57 | 42.37 | 42.52 | 42.36 | 0.19% | 4,670 |
| Sep 15, 2025 | 42.50 | 42.51 | 42.44 | 42.44 | 42.28 | 0.19% | 6,319 |
| Sep 12, 2025 | 42.66 | 42.66 | 42.36 | 42.36 | 42.20 | -0.98% | 13,648 |
| Sep 11, 2025 | 42.24 | 42.78 | 42.24 | 42.78 | 42.62 | 1.40% | 9,156 |
| Sep 10, 2025 | 42.34 | 42.34 | 42.08 | 42.19 | 42.03 | 0.09% | 1,961 |
| Sep 9, 2025 | 42.28 | 42.28 | 42.12 | 42.15 | 41.99 | -0.57% | 4,052 |
| Sep 8, 2025 | 42.39 | 42.39 | 42.28 | 42.39 | 42.23 | 0.33% | 4,477 |
| Sep 5, 2025 | 42.24 | 42.31 | 42.04 | 42.25 | 42.09 | 0.73% | 3,588 |
| Sep 4, 2025 | 41.70 | 41.95 | 41.65 | 41.94 | 41.78 | 0.78% | 12,171 |
| Sep 3, 2025 | 41.56 | 41.63 | 41.51 | 41.62 | 41.46 | -0.02% | 6,928 |
| Sep 2, 2025 | 41.45 | 41.63 | 41.44 | 41.63 | 41.47 | -1.09% | 4,429 |
| Aug 29, 2025 | 42.02 | 42.09 | 41.99 | 42.09 | 41.93 | -0.24% | 2,539 |
| Aug 28, 2025 | 42.13 | 42.21 | 42.02 | 42.19 | 42.03 | 0.31% | 10,999 |
| Aug 27, 2025 | 41.81 | 42.11 | 41.81 | 42.06 | 41.90 | 0.29% | 219,541 |
| Aug 26, 2025 | 41.90 | 41.98 | 41.90 | 41.94 | 41.78 | -0.12% | 2,163 |
| Aug 25, 2025 | 42.32 | 42.32 | 41.99 | 41.99 | 41.83 | -0.85% | 6,914 |
| Aug 22, 2025 | 41.69 | 42.46 | 41.69 | 42.35 | 42.19 | 2.02% | 10,192 |
| Aug 21, 2025 | 41.53 | 41.57 | 41.47 | 41.51 | 41.35 | -0.44% | 5,074 |
| Aug 20, 2025 | 41.73 | 41.76 | 41.64 | 41.69 | 41.54 | 0.27% | 2,287 |
| Aug 19, 2025 | 41.60 | 41.81 | 41.58 | 41.58 | 41.42 | -0.05% | 15,907 |
| Aug 18, 2025 | 41.63 | 41.71 | 41.56 | 41.60 | 41.44 | -0.14% | 2,873 |
| Aug 15, 2025 | 41.62 | 41.79 | 41.62 | 41.66 | 41.50 | -0.03% | 5,317 |
| Aug 14, 2025 | 41.71 | 41.71 | 41.52 | 41.67 | 41.52 | -0.55% | 7,191 |
| Aug 13, 2025 | 41.75 | 41.91 | 41.72 | 41.91 | 41.75 | 1.15% | 5,183 |
| Aug 12, 2025 | 41.07 | 41.43 | 41.05 | 41.43 | 41.27 | 1.37% | 6,191 |
| Aug 11, 2025 | 41.07 | 41.11 | 40.87 | 40.87 | 40.72 | -0.61% | 10,254 |
| Aug 8, 2025 | 41.18 | 41.19 | 41.07 | 41.12 | 40.96 | 0.24% | 6,665 |
| Aug 7, 2025 | 41.23 | 41.24 | 40.91 | 41.02 | 40.86 | 0.10% | 8,224 |
| Aug 6, 2025 | 40.93 | 40.98 | 40.93 | 40.98 | 40.82 | 0.22% | 2,383 |
| Aug 5, 2025 | 40.93 | 40.93 | 40.75 | 40.89 | 40.74 | 0.17% | 5,119 |
| Aug 4, 2025 | 40.70 | 40.92 | 40.70 | 40.82 | 40.67 | 0.96% | 5,968 |
| Aug 1, 2025 | 40.54 | 40.54 | 40.20 | 40.43 | 40.28 | -0.44% | 9,755 |
| Jul 31, 2025 | 40.95 | 40.96 | 40.61 | 40.61 | 40.45 | -1.20% | 12,182 |
| Jul 30, 2025 | 41.60 | 41.60 | 41.04 | 41.10 | 40.94 | -1.26% | 5,171 |
| Jul 29, 2025 | 41.59 | 41.64 | 41.53 | 41.62 | 41.47 | 0.14% | 6,625 |