Inspire Global Hope ETF (BLES)
NYSEARCA: BLES · Real-Time Price · USD
46.73
-0.38 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
46.73
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.86 | 46.95 | 46.61 | 46.73 | 46.73 | -0.81% | 4,554 |
| Apr 27, 2026 | 47.10 | 47.16 | 47.04 | 47.11 | 47.11 | -0.11% | 8,049 |
| Apr 24, 2026 | 47.03 | 47.25 | 47.03 | 47.16 | 47.16 | 0.02% | 4,763 |
| Apr 23, 2026 | 47.12 | 47.39 | 46.98 | 47.15 | 47.15 | -0.13% | 7,907 |
| Apr 22, 2026 | 47.41 | 47.41 | 47.16 | 47.21 | 47.21 | 0.26% | 7,506 |
| Apr 21, 2026 | 47.54 | 47.68 | 47.09 | 47.09 | 47.09 | -0.94% | 8,309 |
| Apr 20, 2026 | 47.24 | 47.57 | 47.24 | 47.54 | 47.54 | 0.04% | 8,722 |
| Apr 17, 2026 | 47.49 | 47.68 | 47.36 | 47.52 | 47.52 | 1.51% | 28,785 |
| Apr 16, 2026 | 47.46 | 47.46 | 46.73 | 46.82 | 46.82 | 0.32% | 14,373 |
| Apr 15, 2026 | 46.63 | 46.69 | 46.47 | 46.67 | 46.67 | -0.27% | 8,356 |
| Apr 14, 2026 | 46.63 | 46.82 | 46.50 | 46.79 | 46.79 | 0.50% | 13,026 |
| Apr 13, 2026 | 45.81 | 46.56 | 45.78 | 46.56 | 46.56 | 1.17% | 12,388 |
| Apr 10, 2026 | 46.25 | 46.28 | 46.02 | 46.02 | 46.02 | -0.11% | 10,342 |
| Apr 9, 2026 | 45.83 | 46.19 | 45.83 | 46.07 | 46.07 | 0.11% | 9,549 |
| Apr 8, 2026 | 46.07 | 46.10 | 45.91 | 46.02 | 46.02 | 2.70% | 7,422 |
| Apr 7, 2026 | 44.68 | 44.81 | 44.43 | 44.81 | 44.81 | 0.18% | 9,198 |
| Apr 6, 2026 | 44.98 | 44.98 | 44.58 | 44.73 | 44.73 | 0.07% | 17,790 |
| Apr 2, 2026 | 44.14 | 44.70 | 43.99 | 44.70 | 44.70 | 0.05% | 11,467 |
| Apr 1, 2026 | 44.59 | 44.93 | 44.49 | 44.68 | 44.68 | 0.73% | 6,077 |
| Mar 31, 2026 | 43.81 | 44.35 | 43.78 | 44.35 | 44.35 | 2.53% | 11,964 |
| Mar 30, 2026 | 43.63 | 43.95 | 43.08 | 43.26 | 43.26 | -0.25% | 33,009 |
| Mar 27, 2026 | 44.54 | 44.54 | 43.28 | 43.37 | 43.37 | -0.71% | 9,572 |
| Mar 26, 2026 | 43.99 | 44.28 | 43.68 | 43.68 | 43.59 | -1.69% | 5,151 |
| Mar 25, 2026 | 44.36 | 44.45 | 44.24 | 44.43 | 44.34 | 1.23% | 6,268 |
| Mar 24, 2026 | 43.54 | 44.02 | 43.54 | 43.89 | 43.80 | 0.16% | 5,986 |
| Mar 23, 2026 | 44.17 | 44.30 | 43.82 | 43.82 | 43.73 | 1.22% | 10,962 |
| Mar 20, 2026 | 44.00 | 44.01 | 43.23 | 43.29 | 43.20 | -2.21% | 5,801 |
| Mar 19, 2026 | 43.88 | 44.34 | 43.83 | 44.27 | 44.18 | -0.09% | 18,354 |
| Mar 18, 2026 | 44.64 | 44.64 | 44.30 | 44.31 | 44.22 | -1.38% | 4,271 |
| Mar 17, 2026 | 44.83 | 45.01 | 44.83 | 44.93 | 44.84 | 0.65% | 8,235 |
| Mar 16, 2026 | 44.54 | 44.77 | 44.45 | 44.64 | 44.55 | 1.11% | 5,326 |
| Mar 13, 2026 | 44.52 | 44.65 | 44.10 | 44.15 | 44.06 | -0.65% | 9,231 |
| Mar 12, 2026 | 44.67 | 44.72 | 44.36 | 44.44 | 44.35 | -1.09% | 12,042 |
| Mar 11, 2026 | 44.88 | 45.06 | 44.74 | 44.93 | 44.84 | -0.47% | 11,102 |
| Mar 10, 2026 | 45.41 | 45.61 | 45.11 | 45.14 | 45.05 | -0.33% | 15,330 |
| Mar 9, 2026 | 44.81 | 45.29 | 44.11 | 45.29 | 45.20 | 0.82% | 10,368 |
| Mar 6, 2026 | 45.33 | 45.33 | 44.69 | 44.92 | 44.83 | -1.14% | 4,910 |
| Mar 5, 2026 | 45.73 | 45.81 | 45.19 | 45.44 | 45.35 | -1.37% | 10,006 |
| Mar 4, 2026 | 45.84 | 46.08 | 45.84 | 46.07 | 45.97 | 0.70% | 2,831 |
| Mar 3, 2026 | 46.22 | 46.22 | 44.88 | 45.75 | 45.66 | -2.24% | 14,426 |
| Mar 2, 2026 | 46.57 | 46.92 | 46.57 | 46.80 | 46.70 | -0.72% | 4,911 |
| Feb 27, 2026 | 47.00 | 47.15 | 46.96 | 47.14 | 47.04 | -0.04% | 9,141 |
| Feb 26, 2026 | 47.05 | 47.16 | 46.77 | 47.16 | 47.06 | 0.07% | 8,363 |
| Feb 25, 2026 | 47.20 | 47.22 | 46.89 | 47.13 | 47.03 | 0.35% | 13,287 |
| Feb 24, 2026 | 46.62 | 47.03 | 46.62 | 46.96 | 46.86 | 0.77% | 11,280 |
| Feb 23, 2026 | 46.75 | 46.75 | 46.43 | 46.60 | 46.50 | -0.48% | 8,454 |
| Feb 20, 2026 | 46.48 | 46.94 | 46.48 | 46.82 | 46.73 | 0.50% | 5,461 |
| Feb 19, 2026 | 46.52 | 46.65 | 46.47 | 46.59 | 46.49 | -0.37% | 7,955 |
| Feb 18, 2026 | 47.07 | 47.07 | 46.68 | 46.77 | 46.67 | 0.12% | 7,692 |
| Feb 17, 2026 | 46.42 | 46.71 | 46.14 | 46.71 | 46.61 | -0.04% | 7,403 |