Skip to main content

Inspire Global Hope Large Cap ETF (NY: BLES )

36.31 -0.17 (-0.46%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 30.69 31.40 30.60 31.37 30,259 +0.74(+2.41%)
Nov 29, 2022 30.60 30.77 30.58 30.63 5,084 +0.07(+0.22%)
Nov 28, 2022 30.86 30.86 30.50 30.56 11,942 -0.46(-1.49%)
Nov 25, 2022 31.02 31.07 30.97 31.03 2,880 +0.10(+0.33%)
Nov 23, 2022 30.92 30.98 30.83 30.92 10,392 +0.23(+0.74%)
Nov 22, 2022 30.45 30.72 30.45 30.70 6,427 +0.35(+1.15%)
Nov 21, 2022 30.18 30.35 30.18 30.35 8,821 -0.16(-0.52%)
Nov 18, 2022 30.51 30.52 30.34 30.51 29,280 +0.17(+0.55%)
Nov 17, 2022 30.15 30.34 30.07 30.34 4,833 -0.24(-0.80%)
Nov 16, 2022 30.82 30.82 30.57 30.59 6,827 -0.29(-0.94%)
Nov 15, 2022 31.00 31.02 30.63 30.88 16,841 +0.23(+0.74%)
Nov 14, 2022 30.88 30.97 30.65 30.65 88,273 -0.30(-0.97%)
Nov 11, 2022 30.74 30.98 30.74 30.95 1,802 +0.48(+1.58%)
Nov 10, 2022 29.84 30.47 29.84 30.47 39,403 +1.52(+5.26%)
Nov 09, 2022 29.35 29.35 28.92 28.95 17,217 -0.54(-1.83%)
Nov 08, 2022 29.27 29.66 29.17 29.48 16,283 +0.20(+0.69%)
Nov 07, 2022 29.07 29.28 29.02 29.28 11,144 +0.32(+1.11%)
Nov 04, 2022 28.76 29.01 28.69 28.96 22,773 +0.81(+2.87%)
Nov 03, 2022 28.00 28.27 28.00 28.15 7,285 -0.24(-0.83%)
Nov 02, 2022 28.97 28.34 28.39 17,022 -0.59(-2.04%)
Nov 01, 2022 29.06 29.13 28.77 28.98 34,676 +0.32(+1.12%)
Oct 31, 2022 28.63 28.84 28.63 28.66 6,692 -0.22(-0.77%)
Oct 28, 2022 28.64 28.88 28.64 28.88 12,339 +0.28(+0.97%)
Oct 27, 2022 28.94 28.94 28.56 28.61 6,922 -0.08(-0.26%)
Oct 26, 2022 28.97 28.97 28.57 28.68 7,785 +0.23(+0.81%)
Oct 25, 2022 28.24 28.45 28.24 28.45 2,395 +0.64(+2.29%)
Oct 24, 2022 27.67 27.90 27.61 27.81 7,269 +0.07(+0.25%)
Oct 21, 2022 27.11 27.74 27.11 27.74 7,687 +0.53(+1.96%)
Oct 20, 2022 27.40 27.76 27.16 27.21 17,243 -0.16(-0.57%)
Oct 19, 2022 27.54 27.54 27.33 27.37 13,541 -0.22(-0.78%)
Oct 18, 2022 27.61 27.75 27.57 27.58 2,217 +0.18(+0.67%)
Oct 17, 2022 26.97 27.54 26.97 27.40 5,141 +0.75(+2.81%)
Oct 14, 2022 27.48 27.48 26.65 26.65 4,776 -0.85(-3.11%)
Oct 13, 2022 26.36 27.50 26.36 27.50 22,492 +0.64(+2.38%)
Oct 12, 2022 26.93 26.93 26.78 26.87 6,107 -0.12(-0.46%)
Oct 11, 2022 27.09 27.44 26.86 26.99 8,815 -0.26(-0.96%)
Oct 10, 2022 27.41 27.41 27.16 27.25 8,800 -0.18(-0.67%)
Oct 07, 2022 27.72 27.75 27.34 27.44 19,042 -0.55(-1.98%)
Oct 06, 2022 28.18 28.27 27.98 27.99 21,610 -0.23(-0.82%)
Oct 05, 2022 28.13 28.38 27.90 28.22 16,677 -0.41(-1.42%)
Oct 04, 2022 27.89 28.63 27.89 28.63 14,881 +0.94(+3.40%)
Oct 03, 2022 27.25 27.79 27.25 27.69 9,968 +0.81(+3.02%)
Sep 30, 2022 27.36 27.36 26.88 26.88 14,215 -0.11(-0.41%)
Sep 29, 2022 27.18 27.18 26.79 26.99 12,257 -0.55(-1.98%)
Sep 28, 2022 27.20 27.62 27.20 27.53 8,866 +0.71(+2.64%)
Sep 27, 2022 27.10 27.10 26.73 26.83 4,585 -0.17(-0.65%)
Sep 26, 2022 27.28 27.28 26.86 27.00 28,723 -0.40(-1.45%)
Sep 23, 2022 27.70 27.70 27.14 27.40 17,185 -0.72(-2.55%)
Sep 22, 2022 28.39 28.39 28.06 28.11 5,848 -0.39(-1.37%)
Sep 21, 2022 28.90 29.00 28.50 28.50 9,250 -0.31(-1.09%)
Sep 20, 2022 29.11 29.11 28.65 28.82 7,801 -0.54(-1.86%)
Sep 19, 2022 28.97 29.39 28.97 29.36 9,400 +0.17(+0.58%)
Sep 16, 2022 29.22 29.22 29.01 29.19 11,105 -0.25(-0.84%)
Sep 15, 2022 29.68 29.72 29.38 29.44 18,931 -0.34(-1.13%)
Sep 14, 2022 29.86 29.87 29.62 29.78 12,273 -0.05(-0.16%)
Sep 13, 2022 30.50 30.50 29.78 29.82 32,572 -1.20(-3.87%)
Sep 12, 2022 31.05 31.05 30.94 31.02 11,315 +0.41(+1.34%)
Sep 09, 2022 30.35 30.67 30.35 30.61 22,350 +0.64(+2.12%)
Sep 08, 2022 29.65 29.98 29.65 29.98 2,248 +0.15(+0.51%)
Sep 07, 2022 29.30 29.83 29.30 29.82 8,217 +0.58(+2.00%)
Sep 06, 2022 29.45 29.45 29.20 29.24 3,540 -0.07(-0.24%)
Sep 02, 2022 29.72 29.93 29.24 29.31 5,723 -0.17(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.