Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.14
+0.05 (0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
24.14
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
IBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.00 | 24.18 | 24.00 | 24.14 | 24.14 | 0.20% | 78,107 |
| Mar 6, 2026 | 24.12 | 24.16 | 24.05 | 24.09 | 24.09 | -0.28% | 151,779 |
| Mar 5, 2026 | 24.07 | 24.16 | 24.07 | 24.16 | 24.16 | -0.04% | 164,613 |
| Mar 4, 2026 | 24.18 | 24.23 | 24.16 | 24.17 | 24.17 | -0.04% | 69,326 |
| Mar 3, 2026 | 24.15 | 24.28 | 24.05 | 24.18 | 24.18 | 0.08% | 97,589 |
| Mar 2, 2026 | 24.33 | 24.33 | 24.11 | 24.16 | 24.16 | -0.31% | 139,479 |
| Feb 27, 2026 | 24.10 | 24.27 | 24.10 | 24.24 | 24.24 | -0.02% | 23,522 |
| Feb 26, 2026 | 24.18 | 24.24 | 24.17 | 24.24 | 24.24 | 0.21% | 29,477 |
| Feb 25, 2026 | 24.17 | 24.28 | 24.17 | 24.19 | 24.19 | -0.08% | 51,496 |
| Feb 24, 2026 | 24.32 | 24.32 | 24.17 | 24.21 | 24.21 | -0.57% | 64,841 |
| Feb 23, 2026 | 24.28 | 24.35 | 24.24 | 24.35 | 24.27 | 0.54% | 52,001 |
| Feb 20, 2026 | 24.29 | 24.30 | 24.20 | 24.22 | 24.14 | -0.16% | 44,292 |
| Feb 19, 2026 | 24.23 | 24.26 | 24.21 | 24.26 | 24.18 | - | 39,822 |
| Feb 18, 2026 | 24.33 | 24.34 | 24.16 | 24.26 | 24.18 | -0.21% | 76,989 |
| Feb 17, 2026 | 24.29 | 24.34 | 24.24 | 24.31 | 24.23 | 0.08% | 68,610 |
| Feb 13, 2026 | 24.27 | 24.32 | 24.20 | 24.29 | 24.21 | - | 91,197 |
| Feb 12, 2026 | 24.18 | 24.30 | 24.18 | 24.29 | 24.21 | 0.41% | 33,898 |
| Feb 11, 2026 | 24.13 | 24.26 | 24.12 | 24.19 | 24.11 | -0.25% | 33,846 |
| Feb 10, 2026 | 24.19 | 24.28 | 24.17 | 24.25 | 24.17 | 0.29% | 36,828 |
| Feb 9, 2026 | 24.23 | 24.23 | 24.15 | 24.18 | 24.10 | -0.29% | 54,950 |
| Feb 6, 2026 | 24.19 | 24.25 | 24.11 | 24.25 | 24.17 | 0.50% | 50,156 |
| Feb 5, 2026 | 24.07 | 24.20 | 24.07 | 24.13 | 24.05 | 0.21% | 30,235 |
| Feb 4, 2026 | 24.29 | 24.29 | 24.05 | 24.08 | 24.00 | 0.17% | 81,187 |
| Feb 3, 2026 | 24.00 | 24.15 | 24.00 | 24.04 | 23.96 | -0.21% | 110,736 |
| Feb 2, 2026 | 24.24 | 24.24 | 24.07 | 24.09 | 24.01 | -0.25% | 60,951 |
| Jan 30, 2026 | 24.27 | 24.27 | 24.09 | 24.15 | 24.07 | -0.17% | 52,986 |
| Jan 29, 2026 | 24.16 | 24.19 | 24.06 | 24.19 | 24.11 | 0.42% | 76,908 |
| Jan 28, 2026 | 24.03 | 24.14 | 24.03 | 24.09 | 24.01 | -0.50% | 45,106 |
| Jan 27, 2026 | 24.08 | 24.21 | 24.08 | 24.21 | 24.13 | 0.25% | 55,410 |
| Jan 26, 2026 | 24.19 | 24.44 | 24.08 | 24.15 | 24.01 | 0.04% | 178,038 |
| Jan 23, 2026 | 24.13 | 24.19 | 24.02 | 24.14 | 24.00 | 0.12% | 75,903 |
| Jan 22, 2026 | 24.05 | 24.24 | 24.05 | 24.11 | 23.97 | -0.17% | 108,443 |
| Jan 21, 2026 | 24.12 | 24.20 | 24.05 | 24.15 | 24.01 | 0.25% | 71,111 |
| Jan 20, 2026 | 24.08 | 24.18 | 24.03 | 24.09 | 23.95 | -0.21% | 99,520 |
| Jan 16, 2026 | 24.18 | 24.19 | 24.07 | 24.14 | 24.00 | 0.08% | 623,182 |
| Jan 15, 2026 | 24.19 | 24.19 | 24.12 | 24.12 | 23.98 | -0.08% | 63,920 |
| Jan 14, 2026 | 24.13 | 24.19 | 24.06 | 24.14 | 24.00 | -0.17% | 93,553 |
| Jan 13, 2026 | 24.18 | 24.24 | 24.01 | 24.18 | 24.04 | 0.37% | 46,386 |
| Jan 12, 2026 | 24.17 | 24.17 | 24.00 | 24.09 | 23.95 | -0.12% | 75,619 |
| Jan 9, 2026 | 24.08 | 24.16 | 24.06 | 24.12 | 23.98 | -0.08% | 56,852 |
| Jan 8, 2026 | 24.08 | 24.20 | 24.08 | 24.14 | 24.00 | -0.25% | 58,640 |
| Jan 7, 2026 | 24.19 | 24.43 | 24.12 | 24.20 | 24.06 | 0.17% | 148,480 |
| Jan 6, 2026 | 24.18 | 24.20 | 24.08 | 24.16 | 24.02 | 0.17% | 145,961 |
| Jan 5, 2026 | 24.22 | 24.22 | 24.10 | 24.12 | 23.98 | -0.37% | 116,861 |
| Jan 2, 2026 | 24.22 | 24.22 | 24.03 | 24.21 | 24.07 | 0.04% | 94,157 |
| Dec 31, 2025 | 24.15 | 24.21 | 24.13 | 24.20 | 24.06 | 0.19% | 33,844 |
| Dec 30, 2025 | 24.11 | 24.23 | 24.08 | 24.16 | 24.02 | 0.10% | 83,316 |
| Dec 29, 2025 | 24.19 | 24.23 | 24.00 | 24.13 | 23.99 | -0.25% | 80,021 |
| Dec 26, 2025 | 24.18 | 24.19 | 24.03 | 24.19 | 24.05 | 0.25% | 30,288 |
| Dec 24, 2025 | 24.13 | 24.19 | 24.00 | 24.13 | 23.99 | 0.25% | 42,730 |