Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.29
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202624.2724.3224.2024.2924.29-91,197
Feb 12, 202624.1824.3024.1824.2924.290.41%33,897
Feb 11, 202624.1324.2624.1224.1924.19-0.25%33,846
Feb 10, 202624.1924.2824.1724.2524.250.29%36,828
Feb 9, 202624.2324.2324.1524.1824.18-0.29%54,948
Feb 6, 202624.1924.2524.1124.2524.250.50%50,156
Feb 5, 202624.0724.2024.0724.1324.130.21%30,235
Feb 4, 202624.2924.2924.0524.0824.080.17%81,187
Feb 3, 202624.0024.1524.0024.0424.04-0.21%110,736
Feb 2, 202624.2424.2424.0724.0924.09-0.25%60,951
Jan 30, 202624.2724.2724.0924.1524.15-0.17%52,986
Jan 29, 202624.1624.1924.0624.1924.190.42%76,905
Jan 28, 202624.0324.1424.0324.0924.09-0.50%45,106
Jan 27, 202624.0824.2124.0824.2124.210.25%55,410
Jan 26, 202624.1924.4424.0824.1524.090.04%178,038
Jan 23, 202624.1324.1924.0224.1424.080.12%75,903
Jan 22, 202624.0524.2424.0524.1124.05-0.17%108,443
Jan 21, 202624.1224.2024.0524.1524.090.25%71,111
Jan 20, 202624.0824.1824.0324.0924.03-0.21%99,520
Jan 16, 202624.1824.1924.0724.1424.080.08%623,182
Jan 15, 202624.1924.1924.1224.1224.06-0.08%63,920
Jan 14, 202624.1324.1924.0624.1424.08-0.17%93,553
Jan 13, 202624.1824.2424.0124.1824.120.37%46,386
Jan 12, 202624.1724.1724.0024.0924.03-0.12%75,619
Jan 9, 202624.0824.1624.0624.1224.06-0.08%56,852
Jan 8, 202624.0824.2024.0824.1424.08-0.25%58,640
Jan 7, 202624.1924.4324.1224.2024.140.17%148,480
Jan 6, 202624.1824.2024.0824.1624.100.17%145,961
Jan 5, 202624.2224.2224.1024.1224.06-0.37%116,861
Jan 2, 202624.2224.2224.0324.2124.150.04%94,157
Dec 31, 202524.1524.2124.1324.2024.140.19%33,844
Dec 30, 202524.1124.2324.0824.1624.100.10%83,316
Dec 29, 202524.1924.2324.0024.1324.07-0.25%80,021
Dec 26, 202524.1824.1924.0324.1924.130.25%30,288
Dec 24, 202524.1324.1924.0024.1324.070.25%42,730
Dec 23, 202524.1224.1224.0024.0724.01-58,885
Dec 22, 202524.0324.1423.9324.0724.01-0.45%54,225
Dec 19, 202524.1024.1823.9924.1824.120.33%66,566
Dec 18, 202524.1824.1823.9724.1024.040.04%61,248
Dec 17, 202524.0424.1523.9524.0924.03-0.33%81,778
Dec 16, 202524.1624.1924.1224.1723.99-0.17%56,044
Dec 15, 202524.3024.3024.1124.2124.030.17%52,078
Dec 12, 202524.1224.1824.0824.1723.99-0.04%38,674
Dec 11, 202524.2424.2824.1524.1824.000.04%42,547
Dec 10, 202524.0924.1724.0724.1723.990.37%52,223
Dec 9, 202524.0924.1024.0724.0823.90-0.41%61,535
Dec 8, 202524.0924.1824.0824.1824.000.33%39,038
Dec 5, 202524.1624.2024.1024.1023.92-0.29%56,041
Dec 4, 202524.2924.2924.1424.1723.99-0.29%68,786
Dec 3, 202524.0824.2424.0824.2424.060.37%65,265