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 (%)
Mar 31, 2020 18.33 18.48 18.06 18.23 47,148 -0.14(-0.77%)
Mar 30, 2020 18.15 18.37 18.11 18.37 14,915 +0.41(+2.27%)
Mar 27, 2020 17.93 18.32 17.65 17.96 61,293 -0.73(-3.90%)
Mar 26, 2020 17.95 18.72 17.95 18.69 88,224 +0.93(+5.22%)
Mar 25, 2020 17.46 18.18 17.13 17.76 51,114 +0.72(+4.24%)
Mar 24, 2020 16.59 17.14 16.59 17.04 261,414 +1.35(+8.61%)
Mar 23, 2020 16.10 16.10 15.44 15.69 280,746 -0.43(-2.65%)
Mar 20, 2020 17.01 17.07 15.94 16.12 71,734 -0.50(-2.98%)
Mar 19, 2020 16.11 16.86 15.92 16.61 447,116 +0.19(+1.14%)
Mar 18, 2020 16.59 16.89 15.81 16.42 134,035 -1.21(-6.88%)
Mar 17, 2020 17.22 17.90 16.77 17.64 89,320 +0.81(+4.82%)
Mar 16, 2020 16.83 17.73 16.83 16.83 58,693 -2.31(-12.07%)
Mar 13, 2020 19.19 19.19 17.95 19.13 96,777 +0.87(+4.76%)
Mar 12, 2020 18.82 19.11 18.12 18.27 170,108 -2.03(-10.02%)
Mar 11, 2020 20.77 20.84 20.05 20.30 22,446 -1.22(-5.67%)
Mar 10, 2020 21.18 21.52 20.66 21.52 42,217 +0.88(+4.27%)
Mar 09, 2020 20.90 21.44 19.05 20.64 87,497 -2.03(-8.97%)
Mar 06, 2020 22.47 22.67 22.31 22.67 49,851 -0.33(-1.45%)
Mar 05, 2020 23.25 23.41 22.96 23.00 54,799 -0.87(-3.64%)
Mar 04, 2020 23.55 23.87 23.32 23.87 22,480 +0.73(+3.16%)
Mar 03, 2020 23.64 23.86 22.96 23.14 34,983 -0.33(-1.39%)
Mar 02, 2020 22.98 23.47 22.73 23.47 26,386 +0.59(+2.58%)
Feb 28, 2020 22.57 22.88 22.23 22.88 133,873 -0.29(-1.25%)
Feb 27, 2020 23.72 23.87 23.03 23.17 228,878 -0.89(-3.72%)
Feb 26, 2020 24.38 24.46 23.95 24.06 26,539 -0.13(-0.54%)
Feb 25, 2020 24.92 24.94 24.13 24.19 27,542 -0.73(-2.94%)
Feb 24, 2020 24.92 25.04 24.80 24.92 154,288 -0.84(-3.28%)
Feb 21, 2020 25.74 25.80 25.67 25.77 19,542 -0.11(-0.44%)
Feb 20, 2020 25.97 26.00 25.81 25.88 56,606 -0.07(-0.26%)
Feb 19, 2020 25.95 25.99 25.90 25.95 150,493 +0.08(+0.30%)
Feb 18, 2020 25.80 25.88 25.79 25.88 37,322 -0.08(-0.30%)
Feb 14, 2020 25.97 26.00 25.89 25.95 9,244 -0.04(-0.14%)
Feb 13, 2020 25.85 26.01 25.85 25.99 5,838 -0.05(-0.21%)
Feb 12, 2020 26.05 26.07 25.96 26.04 9,822 +0.17(+0.65%)
Feb 11, 2020 25.85 25.98 25.82 25.88 9,792 +0.21(+0.83%)
Feb 10, 2020 25.53 25.70 25.53 25.66 17,723 +0.09(+0.33%)
Feb 07, 2020 25.77 25.77 25.56 25.58 20,712 -0.27(-1.06%)
Feb 06, 2020 25.94 25.98 25.83 25.85 31,641 -0.06(-0.23%)
Feb 05, 2020 25.85 25.95 25.79 25.91 47,298 +0.33(+1.30%)
Feb 04, 2020 25.52 25.69 25.52 25.58 7,780 +0.38(+1.53%)
Feb 03, 2020 25.16 25.32 25.16 25.19 12,454 +0.05(+0.18%)
Jan 31, 2020 25.51 25.51 25.07 25.15 7,021 -0.47(-1.84%)
Jan 30, 2020 25.56 25.62 25.37 25.62 66,307 +0.01(+0.06%)
Jan 29, 2020 25.73 25.73 25.59 25.60 16,241 -0.02(-0.06%)
Jan 28, 2020 25.54 25.67 25.54 25.62 12,375 +0.20(+0.78%)
Jan 27, 2020 25.51 25.51 25.35 25.42 23,479 -0.56(-2.14%)
Jan 24, 2020 26.13 26.18 25.82 25.98 19,308 -0.19(-0.72%)
Jan 23, 2020 25.90 26.17 25.89 26.17 66,144 +0.02(+0.07%)
Jan 22, 2020 26.22 26.22 26.10 26.15 18,565 +0.05(+0.19%)
Jan 21, 2020 26.17 26.22 26.10 26.10 224,125 -0.21(-0.78%)
Jan 17, 2020 26.24 26.30 26.23 26.30 249,960 +0.10(+0.40%)
Jan 16, 2020 26.19 26.25 26.14 26.20 35,377 +0.16(+0.62%)
Jan 15, 2020 26.12 26.12 25.99 26.04 16,147 -0.04(-0.16%)
Jan 14, 2020 26.05 26.08 25.98 26.08 14,911 +0.09(+0.36%)
Jan 13, 2020 25.89 26.04 25.89 25.99 11,364 +0.14(+0.53%)
Jan 10, 2020 25.90 25.98 25.83 25.85 9,712 -0.08(-0.33%)
Jan 09, 2020 25.98 25.98 25.76 25.93 16,163 +0.06(+0.23%)
Jan 08, 2020 25.85 25.97 25.81 25.88 4,485 +0.06(+0.23%)
Jan 07, 2020 25.82 25.87 25.80 25.82 20,856 -0.06(-0.21%)
Jan 06, 2020 25.64 25.91 25.64 25.87 12,645 +0.07(+0.28%)
Jan 03, 2020 25.72 25.90 25.72 25.80 15,329 -0.26(-0.98%)
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.