Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.84
-0.02 (-0.07%)
Apr 1, 2026, 11:03 AM EDT - Market open

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202623.7923.9323.7823.8623.860.37%63,381
Mar 30, 202623.5623.8223.5623.7723.770.38%916,251
Mar 27, 202623.6223.6823.5123.6823.68-0.29%44,192
Mar 26, 202623.8723.8723.7023.7523.66-0.29%84,356
Mar 25, 202623.8623.8923.8223.8223.73-0.04%16,032
Mar 24, 202623.9423.9423.7823.8323.74-0.08%77,935
Mar 23, 202623.8023.9523.7623.8523.760.29%605,910
Mar 20, 202623.7624.0323.7523.7823.69-0.67%581,842
Mar 19, 202623.8723.9523.8223.9423.850.27%78,439
Mar 18, 202624.0424.0423.8823.8823.78-0.56%39,958
Mar 17, 202623.9524.0723.9424.0123.920.42%62,087
Mar 16, 202623.9123.9523.8823.9123.820.23%69,573
Mar 13, 202623.9923.9923.8323.8623.76-0.36%33,988
Mar 12, 202624.0224.0223.8123.9423.85-0.29%55,582
Mar 11, 202624.0924.1123.9524.0123.92-0.29%41,158
Mar 10, 202624.1724.2724.0524.0823.99-0.25%47,811
Mar 9, 202624.0024.1824.0024.1424.050.20%78,107
Mar 6, 202624.1224.1624.0524.0924.00-0.28%151,779
Mar 5, 202624.0724.1624.0724.1624.07-0.04%164,613
Mar 4, 202624.1824.2324.1624.1724.08-0.04%69,328
Mar 3, 202624.1524.2824.0524.1824.090.08%97,589
Mar 2, 202624.3324.3324.1124.1624.07-0.31%139,479
Feb 27, 202624.1024.2724.1024.2424.14-0.02%23,522
Feb 26, 202624.1824.2424.1724.2424.140.21%29,477
Feb 25, 202624.1724.2824.1724.1924.10-0.08%51,496
Feb 24, 202624.3224.3224.1724.2124.11-0.57%64,841
Feb 23, 202624.2824.3524.2424.3524.180.54%52,001
Feb 20, 202624.2924.3024.2024.2224.05-0.16%44,292
Feb 19, 202624.2324.2624.2124.2624.09-39,822
Feb 18, 202624.3324.3424.1624.2624.09-0.21%76,989
Feb 17, 202624.2924.3424.2424.3124.140.08%68,610
Feb 13, 202624.2724.3224.2024.2924.12-91,197
Feb 12, 202624.1824.3024.1824.2924.120.41%33,898
Feb 11, 202624.1324.2624.1224.1924.02-0.25%33,846
Feb 10, 202624.1924.2824.1724.2524.080.29%36,828
Feb 9, 202624.2324.2324.1524.1824.01-0.29%54,950
Feb 6, 202624.1924.2524.1124.2524.080.50%50,156
Feb 5, 202624.0724.2024.0724.1323.960.21%30,235
Feb 4, 202624.2924.2924.0524.0823.910.17%81,187
Feb 3, 202624.0024.1524.0024.0423.87-0.21%110,736
Feb 2, 202624.2424.2424.0724.0923.92-0.25%60,951
Jan 30, 202624.2724.2724.0924.1523.98-0.17%52,986
Jan 29, 202624.1624.1924.0624.1924.020.42%76,908
Jan 28, 202624.0324.1424.0324.0923.92-0.50%45,106
Jan 27, 202624.0824.2124.0824.2124.040.25%55,410
Jan 26, 202624.1924.4424.0824.1523.920.04%178,038
Jan 23, 202624.1324.1924.0224.1423.910.12%75,903
Jan 22, 202624.0524.2424.0524.1123.88-0.17%108,443
Jan 21, 202624.1224.2024.0524.1523.920.25%71,111
Jan 20, 202624.0824.1824.0324.0923.86-0.21%99,520