Inspire Global Hope ETF (BLES)

BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	48.11	48.30	48.07	48.20	48.20	0.40%	4,298
Jun 11, 2026	47.32	48.01	47.20	48.01	48.01	2.21%	4,655
Jun 10, 2026	47.41	47.73	46.94	46.97	46.97	-1.24%	6,627
Jun 9, 2026	47.76	48.08	46.87	47.56	47.56	-0.12%	7,459
Jun 8, 2026	47.56	48.10	47.34	47.62	47.62	0.13%	23,701
Jun 5, 2026	47.89	48.92	47.25	47.56	47.56	-1.99%	5,013
Jun 4, 2026	48.47	48.97	48.27	48.52	48.52	0.52%	8,016
Jun 3, 2026	48.37	48.44	48.27	48.27	48.27	-0.55%	6,681
Jun 2, 2026	48.26	48.54	48.11	48.54	48.54	0.93%	8,164
Jun 1, 2026	47.78	48.15	47.78	48.09	48.09	0.04%	8,320
May 29, 2026	48.11	48.17	48.06	48.07	48.07	0.12%	11,749
May 28, 2026	47.87	48.12	47.66	48.01	48.01	0.23%	3,585
May 27, 2026	48.02	48.21	47.82	47.90	47.90	-0.50%	8,910
May 26, 2026	48.31	48.39	48.03	48.14	48.14	1.02%	4,735
May 22, 2026	47.58	47.69	47.58	47.65	47.65	0.30%	2,123
May 21, 2026	47.09	47.55	47.02	47.51	47.51	0.46%	6,448
May 20, 2026	46.79	47.29	46.63	47.29	47.29	1.21%	8,304
May 19, 2026	46.73	46.82	46.58	46.73	46.72	-0.51%	6,060
May 18, 2026	46.93	46.97	46.81	46.97	46.96	0.40%	11,419
May 15, 2026	47.37	47.40	46.77	46.78	46.78	-1.34%	5,390
May 14, 2026	47.39	47.86	47.31	47.41	47.41	0.42%	34,674
May 13, 2026	47.31	47.36	47.12	47.21	47.21	-0.32%	12,944
May 12, 2026	48.37	48.37	46.98	47.36	47.36	-0.73%	14,010
May 11, 2026	47.63	47.78	47.56	47.71	47.71	0.10%	6,813
May 8, 2026	47.88	47.88	47.61	47.66	47.66	0.38%	2,431
May 7, 2026	47.93	47.93	47.45	47.48	47.48	-1.31%	73,915
May 6, 2026	48.59	48.59	47.79	48.11	48.11	1.52%	13,919
May 5, 2026	47.33	47.80	47.23	47.39	47.39	1.16%	8,169
May 4, 2026	47.47	47.47	46.82	46.85	46.85	-1.05%	21,663
May 1, 2026	47.69	47.69	47.35	47.35	47.35	-0.26%	7,868
Apr 30, 2026	46.89	47.71	46.77	47.47	47.47	2.19%	8,423
Apr 29, 2026	46.77	46.77	46.38	46.45	46.45	-0.60%	15,499
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%	28,786
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%	17,805
Apr 2, 2026	44.14	44.70	43.99	44.70	44.70	0.05%	11,467

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.