Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.23
-0.07 (-0.30%)
At close: Oct 23, 2026, 4:00 PM EDT
23.23
0.00 (0.00%)
After-hours: Oct 23, 2026, 6:30 PM EDT
IBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.32 | 23.45 | 23.18 | 23.23 | 23.23 | -0.30% | 435,528 |
| Oct 22, 2026 | 23.23 | 23.33 | 23.19 | 23.30 | 23.30 | 0.60% | 65,636 |
| Oct 21, 2026 | 23.15 | 23.71 | 23.13 | 23.16 | 23.16 | -0.04% | 101,732 |
| Oct 20, 2026 | 23.20 | 23.29 | 23.09 | 23.17 | 23.17 | 0.52% | 59,566 |
| Oct 19, 2026 | 23.16 | 23.60 | 23.05 | 23.05 | 23.05 | -0.77% | 678,600 |
| Oct 16, 2026 | 23.13 | 23.70 | 23.13 | 23.23 | 23.23 | 0.17% | 133,154 |
| Oct 15, 2026 | 23.20 | 23.25 | 23.14 | 23.19 | 23.19 | 0.17% | 134,682 |
| Oct 14, 2026 | 22.96 | 23.50 | 22.82 | 23.15 | 23.15 | 0.39% | 63,230 |
| Oct 13, 2026 | 23.09 | 23.31 | 22.99 | 23.06 | 23.06 | - | 109,799 |
| Oct 12, 2026 | 23.05 | 23.10 | 22.67 | 23.06 | 23.06 | -0.47% | 197,837 |
| Oct 9, 2026 | 23.04 | 23.56 | 22.50 | 23.17 | 23.17 | 0.52% | 425,345 |
| Oct 8, 2026 | 23.00 | 23.13 | 23.00 | 23.05 | 23.05 | - | 56,568 |
| Oct 7, 2026 | 22.97 | 23.52 | 22.76 | 23.05 | 23.05 | -0.30% | 43,376 |
| Oct 6, 2026 | 23.02 | 23.33 | 23.02 | 23.12 | 23.12 | 0.48% | 95,101 |
| Oct 5, 2026 | 22.99 | 23.28 | 22.95 | 23.01 | 23.01 | -0.04% | 113,525 |
| Oct 2, 2026 | 23.05 | 23.16 | 22.52 | 23.02 | 23.02 | 0.04% | 60,403 |
| Oct 1, 2026 | 23.01 | 23.08 | 22.50 | 23.01 | 23.01 | 0.04% | 132,221 |
| Sep 30, 2026 | 23.05 | 23.09 | 22.95 | 23.00 | 23.00 | -0.09% | 69,333 |
| Sep 29, 2026 | 22.99 | 23.20 | 22.92 | 23.02 | 23.02 | 0.09% | 56,778 |
| Sep 28, 2026 | 23.01 | 23.21 | 22.94 | 23.00 | 23.00 | -0.26% | 46,757 |
| Sep 25, 2026 | 23.19 | 23.19 | 23.01 | 23.06 | 23.06 | -0.25% | 80,955 |
| Sep 24, 2026 | 23.21 | 23.39 | 23.12 | 23.20 | 23.12 | 0.13% | 111,006 |
| Sep 23, 2026 | 23.31 | 23.40 | 23.15 | 23.17 | 23.09 | -0.73% | 61,975 |
| Sep 22, 2026 | 23.38 | 23.42 | 23.30 | 23.34 | 23.26 | 0.04% | 68,499 |
| Sep 21, 2026 | 23.26 | 23.41 | 23.26 | 23.33 | 23.25 | 0.04% | 72,709 |
| Sep 18, 2026 | 23.40 | 23.40 | 23.28 | 23.32 | 23.24 | -0.14% | 48,082 |
| Sep 17, 2026 | 23.35 | 23.40 | 23.31 | 23.35 | 23.27 | 0.27% | 35,518 |
| Sep 16, 2026 | 23.33 | 23.64 | 23.26 | 23.29 | 23.21 | -0.38% | 72,353 |
| Sep 15, 2026 | 23.36 | 23.38 | 23.22 | 23.38 | 23.30 | 0.04% | 74,449 |
| Sep 14, 2026 | 23.31 | 23.37 | 23.28 | 23.37 | 23.29 | 0.09% | 54,838 |
| Sep 11, 2026 | 23.35 | 23.44 | 23.16 | 23.35 | 23.27 | 0.09% | 47,442 |
| Sep 10, 2026 | 23.42 | 23.63 | 23.17 | 23.33 | 23.25 | -0.81% | 40,272 |
| Sep 9, 2026 | 23.55 | 23.60 | 23.42 | 23.52 | 23.44 | 0.30% | 82,248 |
| Sep 8, 2026 | 23.54 | 23.56 | 23.45 | 23.45 | 23.37 | -0.23% | 159,330 |
| Sep 4, 2026 | 23.54 | 23.54 | 23.46 | 23.51 | 23.42 | -0.11% | 50,780 |
| Sep 3, 2026 | 23.52 | 23.53 | 23.47 | 23.53 | 23.45 | 0.21% | 126,472 |
| Sep 2, 2026 | 23.48 | 23.50 | 23.44 | 23.48 | 23.40 | -0.13% | 76,232 |
| Sep 1, 2026 | 23.50 | 23.52 | 23.40 | 23.51 | 23.43 | -0.09% | 68,387 |
| Aug 31, 2026 | 23.67 | 23.67 | 23.46 | 23.53 | 23.45 | -0.08% | 126,207 |
| Aug 28, 2026 | 23.69 | 23.69 | 23.51 | 23.55 | 23.47 | -0.30% | 85,611 |
| Aug 27, 2026 | 23.63 | 23.70 | 23.54 | 23.62 | 23.54 | -0.08% | 70,265 |
| Aug 26, 2026 | 23.69 | 23.69 | 23.59 | 23.64 | 23.55 | 0.16% | 76,911 |
| Aug 25, 2026 | 23.59 | 23.72 | 23.59 | 23.69 | 23.52 | 0.21% | 76,130 |
| Aug 24, 2026 | 23.58 | 23.69 | 23.58 | 23.64 | 23.47 | - | 42,416 |
| Aug 21, 2026 | 23.67 | 23.71 | 23.60 | 23.64 | 23.47 | -0.08% | 87,513 |
| Aug 20, 2026 | 23.65 | 23.70 | 23.63 | 23.66 | 23.49 | -0.04% | 56,903 |
| Aug 19, 2026 | 23.75 | 23.76 | 23.65 | 23.67 | 23.50 | 0.04% | 108,977 |
| Aug 18, 2026 | 23.57 | 23.67 | 23.57 | 23.66 | 23.49 | 0.08% | 184,438 |
| Aug 17, 2026 | 23.62 | 23.72 | 23.62 | 23.64 | 23.47 | - | 67,283 |
| Aug 14, 2026 | 23.68 | 23.73 | 23.64 | 23.64 | 23.47 | -0.17% | 43,957 |