Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.19
+0.06 (0.25%)
Dec 26, 2025, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202524.1824.1924.0324.1924.190.25%30,288
Dec 24, 202524.1324.1924.0024.1324.130.25%42,620
Dec 23, 202524.1224.1224.0024.0724.07-58,885
Dec 22, 202524.0324.1423.9324.0724.07-0.45%54,224
Dec 19, 202524.1024.1823.9924.1824.180.33%66,566
Dec 18, 202524.1824.1823.9724.1024.100.04%61,248
Dec 17, 202524.0424.1523.9524.0924.09-0.33%81,778
Dec 16, 202524.1624.1924.1224.1724.05-0.17%56,044
Dec 15, 202524.3024.3024.1124.2124.090.17%52,078
Dec 12, 202524.1224.1824.0824.1724.05-0.04%38,674
Dec 11, 202524.2424.2824.1524.1824.060.04%42,547
Dec 10, 202524.0924.1724.0724.1724.050.37%52,223
Dec 9, 202524.0924.1024.0724.0823.96-0.41%61,535
Dec 8, 202524.0924.1824.0824.1824.060.33%39,038
Dec 5, 202524.1624.2024.1024.1023.98-0.29%56,041
Dec 4, 202524.2924.2924.1424.1724.05-0.29%68,786
Dec 3, 202524.0824.2424.0824.2424.120.37%65,265
Dec 2, 202524.0524.2024.0524.1524.03-0.12%135,585
Dec 1, 202524.2424.2424.1024.1824.06-0.53%62,542
Nov 28, 202524.3024.3124.2024.3124.190.16%34,889
Nov 26, 202524.3624.3624.1824.2724.150.17%73,966
Nov 25, 202524.1224.2524.1124.2324.110.33%60,194
Nov 24, 202524.1424.1524.0924.1524.030.17%42,588
Nov 21, 202524.0824.1324.0724.1123.99-0.21%77,274
Nov 20, 202524.2724.2724.1224.1623.970.19%88,502
Nov 19, 202524.2024.2024.0824.1223.920.02%91,400
Nov 18, 202524.0924.1624.0824.1123.92-0.05%39,759
Nov 17, 202524.1024.1224.0824.1223.930.17%48,131
Nov 14, 202524.2624.2624.0824.0823.89-0.33%57,483
Nov 13, 202523.9624.1623.9624.1623.970.04%71,750
Nov 12, 202524.2124.2124.1324.1523.96-0.12%59,179
Nov 11, 202524.0324.1824.0324.1823.990.29%40,448
Nov 10, 202524.0624.1324.0624.1123.92-0.17%83,401
Nov 7, 202524.0624.1524.0624.1523.96-0.04%40,096
Nov 6, 202524.2624.2624.0924.1623.970.25%34,540
Nov 5, 202524.0524.1024.0324.1023.91-0.21%61,859
Nov 4, 202524.0624.1924.0524.1523.960.17%75,617
Nov 3, 202524.1324.1324.0524.1123.920.54%76,513
Oct 31, 202524.1124.1523.9823.9823.79-0.37%49,070
Oct 30, 202524.1724.1724.0324.0723.88-0.21%114,819
Oct 29, 202524.3224.3224.1224.1223.93-0.54%139,635
Oct 28, 202524.2224.2724.2124.2524.06-0.29%32,679
Oct 27, 202524.3724.3724.2824.3224.040.04%48,255
Oct 24, 202524.2424.3724.2424.3124.030.04%30,836
Oct 23, 202524.1924.3624.1924.3024.02-0.29%40,477
Oct 22, 202524.2724.3724.2724.3724.090.33%62,557
Oct 21, 202524.2224.3724.2224.2924.01-0.25%107,069
Oct 20, 202524.3424.3524.2724.3524.070.08%39,813
Oct 17, 202524.3624.3624.2724.3324.050.07%54,533
Oct 16, 202524.3224.3424.2224.3124.04-0.02%40,975