Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.15
+0.01 (0.04%)
At close: Jan 26, 2026, 4:00 PM EST
24.15
0.00 (0.00%)
After-hours: Jan 26, 2026, 4:10 PM EST

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202624.1924.4424.0824.14--140,985
Jan 23, 202624.1324.1924.0224.1424.140.12%75,903
Jan 22, 202624.0524.2424.0524.1124.11-0.17%108,443
Jan 21, 202624.1224.2024.0524.1524.150.25%71,111
Jan 20, 202624.0824.1824.0324.0924.09-0.21%99,520
Jan 16, 202624.1824.1924.0724.1424.140.08%623,182
Jan 15, 202624.1924.1924.1224.1224.12-0.08%63,920
Jan 14, 202624.1324.1924.0624.1424.14-0.17%93,553
Jan 13, 202624.1824.2424.0124.1824.180.37%46,386
Jan 12, 202624.1724.1724.0024.0924.09-0.12%75,619
Jan 9, 202624.0824.1624.0624.1224.12-0.08%56,852
Jan 8, 202624.0824.2024.0824.1424.14-0.25%58,640
Jan 7, 202624.1924.4324.1224.2024.200.17%148,480
Jan 6, 202624.1824.2024.0824.1624.160.17%145,961
Jan 5, 202624.2224.2224.1024.1224.12-0.37%116,861
Jan 2, 202624.2224.2224.0324.2124.210.04%94,157
Dec 31, 202524.1524.2124.1324.2024.200.19%33,844
Dec 30, 202524.1124.2324.0824.1624.160.10%83,316
Dec 29, 202524.1924.2324.0024.1324.13-0.25%80,021
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