New Zealand markets open in 4 hours 13 minutes

Inspire Global Hope ETF (BLES)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.83-0.04 (-0.12%)
As of 01:26PM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202437.9338.0837.8337.8337.831,500
17 Jul 202438.0438.0537.8737.8737.879,700
16 Jul 202437.9238.1237.8838.0538.054,100
15 Jul 202437.7337.8437.6437.7237.725,100
12 Jul 202437.6337.9837.6337.7937.796,700
11 Jul 202437.5437.5537.4037.5037.5020,700
10 Jul 202436.8137.0636.8137.0637.063,500
09 Jul 202436.8936.8936.6436.7536.7511,600
08 Jul 202436.9437.0636.7436.9136.9120,200
05 Jul 202436.9437.0036.7637.0037.005,900
03 Jul 202436.7736.9036.7736.8836.885,100
02 Jul 202436.4036.5736.3436.5736.576,600
01 Jul 202436.7836.7836.3636.4836.489,300
28 Jun 202436.5836.5936.4536.5136.514,500
27 Jun 202436.4736.4836.3836.4836.489,100
26 Jun 202436.3936.4136.2936.4036.403,500
25 Jun 202436.5136.6036.4236.4836.485,700
25 Jun 20240.305 Dividend
24 Jun 202436.9537.1236.9537.0136.708,600
21 Jun 202436.7336.7636.6836.7636.469,300
20 Jun 202436.8936.9836.7636.8636.556,000
18 Jun 202436.8236.9336.7436.8736.566,000
17 Jun 202436.5236.7836.3636.7836.4810,100
14 Jun 202436.6436.6436.4236.5936.292,700
13 Jun 202437.0337.0336.7636.8936.596,900
12 Jun 202437.3437.3537.1637.2136.909,300
11 Jun 202436.6336.8636.6336.7936.496,600
10 Jun 202436.7337.0836.7337.0336.7216,300
07 Jun 202436.9937.0536.8336.9236.629,500
06 Jun 202437.2737.3137.2237.2936.986,300
05 Jun 202437.2037.2537.1637.2536.945,700
04 Jun 202437.0837.0836.9037.0036.696,200
03 Jun 202437.1937.1937.0137.1536.844,300
31 May 202436.9737.3536.9037.3537.046,600
30 May 202437.0337.1336.9837.0336.7311,100
29 May 202437.1837.1836.8736.9336.6330,200
28 May 202437.6037.6037.4737.4737.163,700
24 May 202437.4337.6237.4337.6237.317,800
23 May 202437.6537.6537.2537.3537.045,700
22 May 202437.8037.8937.5837.6637.357,000
21 May 202437.8237.9537.8237.9037.596,700
20 May 202438.1438.1438.0238.0237.711,900
17 May 202437.9138.0837.9038.0837.7735,800
16 May 202438.0438.0537.9137.9537.6410,100
15 May 202437.7338.0837.7338.0737.7630,400
14 May 202437.4337.6237.3737.6237.3172,900
13 May 202437.5137.5137.2737.3437.0313,700
10 May 202437.3937.4037.2837.3036.996,000
09 May 202437.0937.2637.0837.2636.959,500
08 May 202436.9337.0136.9136.9936.6915,500
07 May 202437.1037.2237.0637.0936.793,400
06 May 202436.8037.0436.8037.0336.726,200
03 May 202436.6536.7536.5836.7536.4435,600
02 May 202436.0436.4236.0236.3736.0720,000
01 May 202435.9136.3135.7935.9035.6020,700
30 Apr 202436.4136.4135.9635.9935.6934,100
29 Apr 202436.4236.6136.4236.5636.262,500
26 Apr 202436.2436.4136.2436.3636.0614,800
25 Apr 202436.0036.1835.9136.1435.846,100
24 Apr 202436.1736.2536.0436.2035.914,800
23 Apr 202435.9336.2735.9336.2435.948,400
22 Apr 202435.7235.9935.7135.8035.503,500
19 Apr 202435.8135.8135.4535.5535.269,000
18 Apr 202435.7735.8735.5835.6635.376,300
17 Apr 202435.9035.9035.6335.6435.3510,700
16 Apr 202435.7135.8435.6535.7635.465,200
15 Apr 202436.6036.6035.9536.0435.747,400
12 Apr 202436.8036.8036.2936.3936.099,700
11 Apr 202437.0337.0736.7436.9236.626,000
10 Apr 202437.2037.2036.7936.9336.6210,600
09 Apr 202437.5437.5437.2837.5337.224,100
08 Apr 202437.3337.4437.3337.4137.106,600
05 Apr 202436.9537.3436.9537.2436.9333,200
04 Apr 202437.4737.5536.9837.0036.708,500
03 Apr 202437.0137.3137.0137.2836.97302,900
02 Apr 202437.3337.3336.8437.1136.801,622,000
01 Apr 202437.5437.5737.3437.4537.1419,300
28 Mar 202437.5337.6137.5337.5937.288,200
27 Mar 202437.2037.4937.2037.4937.1811,600
27 Mar 20240.149 Dividend
26 Mar 202437.3837.4537.2537.2536.8010,200
25 Mar 202437.3337.4037.3237.3236.876,500
22 Mar 202437.4737.4737.3037.3036.847,000
21 Mar 202437.4537.6737.4537.5337.077,600
20 Mar 202437.0137.3836.9737.3736.9110,800
19 Mar 202436.8637.0436.7637.0336.5816,600
18 Mar 202436.9337.0336.8936.8936.4426,400
15 Mar 202436.8836.9736.8436.8836.437,700
14 Mar 202437.2537.2536.8036.9136.4618,400
13 Mar 202437.3337.3837.2137.2936.848,000
12 Mar 202437.1337.2837.1237.2836.8312,800
11 Mar 202437.0437.0536.9437.0536.606,100
08 Mar 202437.4637.4637.1037.1536.7014,000
07 Mar 202436.9637.3336.9637.2436.7812,000
06 Mar 202436.7036.8936.7036.8336.3813,700
05 Mar 202436.4936.6136.4436.4436.008,400
04 Mar 202436.7236.7736.6736.6736.2219,800
01 Mar 202436.3136.6736.2936.6036.157,000
29 Feb 202436.3636.3636.1736.3435.9011,100
28 Feb 202436.1636.1736.0536.0835.6421,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...