Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.94
+0.08 (0.34%)
At close: Apr 4, 2025, 4:00 PM
23.71
-0.23 (-0.96%)
After-hours: Apr 4, 2025, 5:29 PM EDT

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202523.8624.0023.6623.9423.940.34%638,601
Apr 3, 202523.7923.9523.7923.8623.860.29%57,009
Apr 2, 202523.8123.8923.7523.7923.790.08%54,848
Apr 1, 202523.8523.8523.7123.7723.770.08%228,856
Mar 31, 202523.7423.8123.6923.7523.750.21%45,925
Mar 28, 202523.6823.7823.6123.7023.700.20%82,018
Mar 27, 202523.6423.7523.5823.6523.65-0.39%44,130
Mar 26, 202523.7123.8223.6723.7523.650.15%17,383
Mar 25, 202523.6723.8423.6723.7123.62-0.50%53,843
Mar 24, 202523.8323.8323.7123.8323.740.25%37,454
Mar 21, 202523.8123.9123.7423.7723.68-0.29%30,639
Mar 20, 202523.7823.9123.7523.8423.750.25%45,617
Mar 19, 202523.6523.8023.6523.7823.690.25%49,839
Mar 18, 202523.6923.7623.6423.7223.63-0.21%55,958
Mar 17, 202523.7323.7923.6423.7723.680.21%19,976
Mar 14, 202523.6923.8023.6623.7223.630.38%39,198
Mar 13, 202523.6123.7123.5823.6323.54-0.34%40,769
Mar 12, 202523.8123.8123.6723.7123.620.30%42,586
Mar 11, 202523.6723.8523.6423.6423.55-0.66%108,884
Mar 10, 202523.6523.8623.6523.8023.710.63%25,287
Mar 7, 202523.7023.8523.6523.6523.56-0.71%55,115
Mar 6, 202523.7223.8323.7123.8223.730.46%102,609
Mar 5, 202523.8323.9123.7123.7123.62-1.00%82,487
Mar 4, 202522.8423.9622.8423.9523.860.17%163,985
Mar 3, 202523.7623.9123.7623.9123.820.42%74,703
Feb 28, 202523.6523.8123.6523.8123.720.38%53,665
Feb 27, 202523.9923.9923.7023.7223.63-0.08%30,980
Feb 26, 202523.7123.7623.7023.7423.650.04%55,691
Feb 25, 202523.6523.7323.6523.7323.640.30%57,980
Feb 24, 202523.7023.7023.6223.6623.57-0.21%33,563
Feb 21, 202523.6623.7223.6323.7123.550.30%62,601
Feb 20, 202523.6623.6623.6023.6423.480.17%78,322
Feb 19, 202523.5723.6223.5723.6023.44-0.25%34,711
Feb 18, 202523.7523.7523.5923.6623.50-0.04%113,010
Feb 14, 202523.6523.6923.6323.6723.510.32%243,797
Feb 13, 202523.6323.6323.5323.6023.430.23%80,359
Feb 12, 202523.5223.5423.4323.5423.38-0.13%858,763
Feb 11, 202523.5623.8223.5423.5723.41-0.08%1,845,278
Feb 10, 202523.6323.6323.5623.5923.430.08%76,046
Feb 7, 202523.6823.6823.5523.5723.41-0.17%58,922
Feb 6, 202523.6923.6923.6023.6123.45-32,592
Feb 5, 202523.5423.6623.5423.6123.450.08%22,257
Feb 4, 202523.5023.6123.5023.5923.430.21%184,711
Feb 3, 202523.3423.5823.3423.5423.38-0.08%52,860
Jan 31, 202523.6323.6323.5023.5623.40-0.04%30,794
Jan 30, 202523.6323.6323.5323.5723.410.13%45,710
Jan 29, 202523.4423.5623.4423.5423.38-0.04%37,694
Jan 28, 202523.5923.5923.5123.5523.39-0.08%30,591
Jan 27, 202523.8723.8723.3623.5723.410.08%44,140
Jan 24, 202523.4623.5623.3823.5523.330.30%31,144