Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.27
+0.01 (0.03%)
At close: Sep 12, 2025, 4:00 PM EDT
24.27
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202524.1524.2824.1524.2724.270.03%36,630
Sep 11, 202524.2724.3024.2324.2624.26-0.11%19,949
Sep 10, 202524.3824.3824.2224.2924.290.41%34,456
Sep 9, 202524.3224.6624.1824.1924.19-38,317
Sep 8, 202524.1624.2724.1624.1924.19-0.17%70,125
Sep 5, 202524.1324.2624.1324.2324.230.29%31,872
Sep 4, 202524.1524.1924.0924.1624.160.21%53,983
Sep 3, 202524.0324.1424.0124.1124.110.25%67,508
Sep 2, 202524.2624.2623.9824.0524.05-0.29%121,775
Aug 29, 202524.0924.1224.0124.1224.120.12%81,092
Aug 28, 202524.1124.1324.0724.0924.09-0.20%53,407
Aug 27, 202524.0324.1424.0224.1424.140.40%308,692
Aug 26, 202524.7624.7624.0224.0424.04-0.23%60,632
Aug 25, 202524.1624.1624.0424.1024.02-29,143
Aug 22, 202524.0024.2024.0024.1024.020.12%87,041
Aug 21, 202524.1324.1324.0124.0723.99-0.12%32,111
Aug 20, 202524.0024.1024.0024.1024.020.08%39,093
Aug 19, 202524.0424.1024.0324.0824.000.25%58,495
Aug 18, 202524.0024.1124.0024.0223.94-0.17%40,938
Aug 15, 202524.8524.8524.0224.0623.98-0.04%62,542
Aug 14, 202524.1024.1024.0424.0723.99-0.17%40,262
Aug 13, 202524.1324.1324.0824.1124.030.37%150,683
Aug 12, 202524.0024.0624.0024.0223.940.13%67,455
Aug 11, 202524.0124.0523.9923.9923.91-0.12%60,488
Aug 8, 202524.0224.0823.9924.0223.94-0.08%38,065
Aug 7, 202523.9524.1123.9524.0423.96-0.21%113,518
Aug 6, 202523.9224.0923.9224.0924.010.17%68,630
Aug 5, 202523.9424.0923.9424.0523.97-39,940
Aug 4, 202524.1224.1224.0324.0523.97-0.21%66,943
Aug 1, 202523.9824.1023.9724.1024.020.75%47,133
Jul 31, 202523.9123.9423.8823.9223.84-0.04%78,818
Jul 30, 202524.0324.0723.8523.9323.850.04%103,602
Jul 29, 202523.8623.9423.8623.9223.840.29%41,670
Jul 28, 202523.8723.9023.8523.8523.77-36,587
Jul 25, 202523.8723.9623.8323.8523.77-0.04%75,514
Jul 24, 202523.9224.0123.8623.8623.70-0.46%80,097
Jul 23, 202524.0024.0723.9423.9723.81-0.37%45,978
Jul 22, 202524.0024.0623.9324.0623.900.42%40,189
Jul 21, 202523.9624.0523.9423.9623.800.59%61,216
Jul 18, 202523.9123.9323.8223.8223.66-0.38%50,311
Jul 17, 202523.8223.9623.8223.9123.750.08%181,868
Jul 16, 202523.7924.8523.7823.8923.730.13%42,871
Jul 15, 202523.8123.9323.8023.8623.700.25%49,064
Jul 14, 202523.8623.9523.8023.8023.64-0.63%37,465
Jul 11, 202523.8223.9523.8223.9523.790.17%68,085
Jul 10, 202523.8923.9823.8623.9123.750.02%52,635
Jul 9, 202523.9423.9423.8223.9123.740.31%48,622
Jul 8, 202523.8223.9423.8223.8323.67-0.46%60,400
Jul 7, 202524.0624.0623.8223.9423.78-0.29%289,586
Jul 3, 202524.0724.0723.8924.0123.85-0.17%25,038