Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.27
+0.04 (0.17%)
At close: Nov 26, 2025, 4:00 PM EST
24.27
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202524.3624.3624.1824.2724.270.17%73,966
Nov 25, 202524.1224.2524.1124.2324.230.33%60,194
Nov 24, 202524.1424.1524.0924.1524.150.17%42,588
Nov 21, 202524.0824.1324.0724.1124.11-0.21%77,274
Nov 20, 202524.2724.2724.1224.1624.090.19%88,502
Nov 19, 202524.2024.2024.0824.1224.040.02%91,400
Nov 18, 202524.0924.1624.0824.1124.04-0.05%39,759
Nov 17, 202524.1024.1224.0824.1224.050.17%48,131
Nov 14, 202524.2624.2624.0824.0824.01-0.33%57,483
Nov 13, 202523.9624.1623.9624.1624.090.04%71,750
Nov 12, 202524.2124.2124.1324.1524.08-0.12%59,179
Nov 11, 202524.0324.1824.0324.1824.110.29%40,448
Nov 10, 202524.0624.1324.0624.1124.04-0.17%83,401
Nov 7, 202524.0624.1524.0624.1524.08-0.04%40,096
Nov 6, 202524.2624.2624.0924.1624.090.25%34,540
Nov 5, 202524.0524.1024.0324.1024.03-0.21%61,859
Nov 4, 202524.0624.1924.0524.1524.080.17%75,617
Nov 3, 202524.1324.1324.0524.1124.040.54%76,513
Oct 31, 202524.1124.1523.9823.9823.91-0.37%49,070
Oct 30, 202524.1724.1724.0324.0724.00-0.21%114,819
Oct 29, 202524.3224.3224.1224.1224.05-0.54%139,635
Oct 28, 202524.2224.2724.2124.2524.18-0.29%32,679
Oct 27, 202524.3724.3724.2824.3224.160.04%48,255
Oct 24, 202524.2424.3724.2424.3124.150.04%30,836
Oct 23, 202524.1924.3624.1924.3024.14-0.29%40,477
Oct 22, 202524.2724.3724.2724.3724.210.33%62,557
Oct 21, 202524.2224.3724.2224.2924.13-0.25%107,069
Oct 20, 202524.3424.3524.2724.3524.190.08%39,813
Oct 17, 202524.3624.3624.2724.3324.170.07%54,533
Oct 16, 202524.3224.3424.2224.3124.16-0.02%40,975
Oct 15, 202524.2424.3424.2424.3224.16-26,229
Oct 14, 202524.1224.3224.1224.3224.16-0.04%22,177
Oct 13, 202524.1724.3324.1424.3324.170.76%46,846
Oct 10, 202524.1324.2024.1324.1523.99-0.06%46,053
Oct 9, 202524.2324.2324.1324.1624.010.04%44,218
Oct 8, 202524.2024.2224.1524.1524.00-0.08%47,990
Oct 7, 202524.2424.2424.1324.1724.02-0.12%105,056
Oct 6, 202524.1924.2024.1324.2024.050.12%47,749
Oct 3, 202524.1624.2324.1524.1724.02-0.29%36,102
Oct 2, 202524.0924.2424.0924.2424.080.29%50,751
Oct 1, 202524.1724.2124.1324.1724.020.08%135,499
Sep 30, 202524.1124.1724.1124.1524.00-0.08%35,236
Sep 29, 202524.1524.2024.1024.1724.020.19%26,711
Sep 26, 202524.0824.1524.0524.1323.97-0.23%39,910
Sep 25, 202524.1724.2024.1424.1823.94-0.29%50,514
Sep 24, 202524.2724.2724.1924.2524.01-0.12%30,271
Sep 23, 202524.2324.2824.2224.2824.040.33%250,455
Sep 22, 202524.2424.3024.2024.2023.96-0.25%34,261
Sep 19, 202524.2724.2724.2224.2624.02-0.04%30,703
Sep 18, 202524.2324.2724.2024.2724.03-44,735