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 (%)
Oct 30, 2020 23.66 23.66 23.50 23.61 6,098 -0.17(-0.73%)
Oct 29, 2020 23.53 23.90 23.36 23.79 28,510 +0.20(+0.85%)
Oct 28, 2020 23.88 23.88 23.59 23.59 75,687 -0.90(-3.66%)
Oct 27, 2020 24.65 24.65 24.48 24.48 23,916 -0.31(-1.27%)
Oct 26, 2020 24.83 24.83 24.54 24.80 312,567 -0.57(-2.25%)
Oct 23, 2020 25.30 25.37 25.26 25.37 15,188 +0.17(+0.68%)
Oct 22, 2020 25.06 25.20 24.98 25.20 4,477 +0.16(+0.63%)
Oct 21, 2020 25.11 25.14 25.04 25.04 9,457 -0.09(-0.35%)
Oct 20, 2020 25.17 25.28 25.08 25.13 85,757 +0.27(+1.07%)
Oct 19, 2020 25.16 25.23 24.85 24.86 11,062 -0.26(-1.02%)
Oct 16, 2020 25.16 25.20 25.10 25.12 12,081 +0.01(+0.03%)
Oct 15, 2020 24.83 25.12 24.83 25.11 32,637 -0.12(-0.47%)
Oct 14, 2020 25.36 25.36 25.20 25.23 9,160 +0.02(+0.06%)
Oct 13, 2020 25.19 25.25 25.16 25.21 29,077 -0.34(-1.34%)
Oct 12, 2020 25.52 25.59 25.51 25.56 21,933 +0.13(+0.49%)
Oct 09, 2020 25.46 25.56 25.43 25.43 18,640 +0.14(+0.55%)
Oct 08, 2020 25.15 25.29 25.15 25.29 2,244 +0.29(+1.16%)
Oct 07, 2020 24.91 25.02 24.89 25.00 21,790 +0.40(+1.61%)
Oct 06, 2020 24.97 25.04 24.58 24.60 59,671 -0.28(-1.11%)
Oct 05, 2020 24.63 24.88 24.63 24.88 29,665 +0.53(+2.19%)
Oct 02, 2020 24.18 24.39 24.13 24.35 59,258 +0.11(+0.44%)
Oct 01, 2020 24.34 24.35 24.14 24.24 20,064 +0.11(+0.45%)
Sep 30, 2020 24.03 24.27 24.03 24.13 7,008 +0.11(+0.48%)
Sep 29, 2020 24.07 24.08 23.99 24.02 10,294 -0.16(-0.66%)
Sep 28, 2020 24.19 24.22 24.17 24.18 6,595 +0.44(+1.86%)
Sep 25, 2020 23.46 24.40 23.46 23.74 13,232 +0.18(+0.76%)
Sep 24, 2020 23.42 23.79 23.42 23.56 20,245 +0.03(+0.11%)
Sep 23, 2020 23.74 23.74 23.53 23.53 3,785 -0.56(-2.33%)
Sep 22, 2020 23.96 24.09 23.93 24.09 26,267 +0.09(+0.38%)
Sep 21, 2020 23.87 24.02 23.83 24.00 12,391 -0.72(-2.93%)
Sep 18, 2020 24.84 24.84 24.71 24.73 6,473 -0.28(-1.10%)
Sep 17, 2020 24.96 25.03 24.90 25.00 4,814 -0.05(-0.21%)
Sep 16, 2020 25.11 25.19 25.05 25.05 4,695 +0.13(+0.54%)
Sep 15, 2020 24.96 24.96 24.89 24.92 3,916 +0.07(+0.27%)
Sep 14, 2020 24.79 24.88 24.79 24.85 3,253 +0.36(+1.48%)
Sep 11, 2020 24.61 24.61 24.30 24.49 3,930 +0.17(+0.71%)
Sep 10, 2020 24.65 24.65 24.31 24.32 16,635 -0.41(-1.65%)
Sep 09, 2020 24.60 24.87 24.60 24.73 13,511 +0.36(+1.48%)
Sep 08, 2020 24.52 24.55 24.37 24.37 7,205 -0.53(-2.12%)
Sep 04, 2020 24.98 25.00 24.75 24.89 7,628 +0.07(+0.29%)
Sep 03, 2020 25.34 25.38 24.71 24.82 10,722 -0.61(-2.38%)
Sep 02, 2020 25.24 25.44 25.19 25.43 18,270 +0.35(+1.38%)
Sep 01, 2020 24.98 25.08 24.98 25.08 3,443 +0.12(+0.49%)
Aug 31, 2020 25.07 25.08 24.96 24.96 40,229 -0.26(-1.02%)
Aug 28, 2020 25.11 25.22 25.11 25.22 12,946 +0.22(+0.89%)
Aug 27, 2020 25.15 25.15 24.93 24.99 6,898 -0.05(-0.20%)
Aug 26, 2020 24.91 25.11 24.91 25.04 7,753 +0.12(+0.49%)
Aug 25, 2020 25.03 25.03 24.77 24.92 24,726 +0.01(+0.02%)
Aug 24, 2020 24.76 24.92 24.76 24.92 10,256 +0.35(+1.42%)
Aug 21, 2020 24.51 24.59 24.51 24.57 3,467 -0.10(-0.39%)
Aug 20, 2020 24.50 24.69 24.50 24.66 4,555 -0.11(-0.45%)
Aug 19, 2020 24.95 24.95 24.78 24.78 8,453 -0.16(-0.62%)
Aug 18, 2020 24.93 24.98 24.93 24.93 7,695 -0.05(-0.21%)
Aug 17, 2020 24.96 24.99 24.94 24.98 34,394 +0.11(+0.45%)
Aug 14, 2020 24.79 24.94 24.79 24.87 13,408 -0.06(-0.24%)
Aug 13, 2020 25.12 25.12 24.89 24.93 7,553 -0.16(-0.65%)
Aug 12, 2020 25.09 25.18 25.05 25.10 8,292 +0.24(+0.97%)
Aug 11, 2020 25.16 25.16 24.83 24.86 11,274 +0.03(+0.10%)
Aug 10, 2020 24.62 24.83 24.62 24.83 7,628 +0.27(+1.09%)
Aug 07, 2020 24.47 24.56 24.41 24.56 8,669 +0.00(+0.00%)
Aug 06, 2020 24.53 24.59 24.46 24.56 27,524 +0.02(+0.07%)
Aug 05, 2020 24.47 24.59 24.47 24.54 13,219 +0.29(+1.18%)
Aug 04, 2020 24.20 24.26 24.16 24.26 9,664 +0.15(+0.61%)
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.