Inspire Global Hope ETF (BLES)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.57

+0.49

(+1.31%)

At close: 02:36PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	37.39	37.65	37.39	37.57	37.57	2,800
25 Jul 2024	37.05	37.46	37.05	37.08	37.08	7,200
24 Jul 2024	37.38	37.42	37.03	37.03	37.03	10,900
23 Jul 2024	37.55	37.64	37.47	37.51	37.51	5,200
22 Jul 2024	37.63	37.77	37.50	37.77	37.77	4,100
19 Jul 2024	37.45	37.45	37.38	37.40	37.40	2,600
18 Jul 2024	37.93	38.08	37.53	37.65	37.65	6,100
17 Jul 2024	38.04	38.05	37.87	37.87	37.87	9,700
16 Jul 2024	37.92	38.12	37.88	38.05	38.05	4,100
15 Jul 2024	37.73	37.84	37.64	37.72	37.72	5,100
12 Jul 2024	37.63	37.98	37.63	37.79	37.79	6,700
11 Jul 2024	37.54	37.55	37.40	37.50	37.50	20,700
10 Jul 2024	36.81	37.06	36.81	37.06	37.06	3,500
09 Jul 2024	36.89	36.89	36.64	36.75	36.75	11,600
08 Jul 2024	36.94	37.06	36.74	36.91	36.91	20,200
05 Jul 2024	36.94	37.00	36.76	37.00	37.00	5,900
03 Jul 2024	36.77	36.90	36.77	36.88	36.88	5,100
02 Jul 2024	36.40	36.57	36.34	36.57	36.57	6,600
01 Jul 2024	36.78	36.78	36.36	36.48	36.48	9,300
28 Jun 2024	36.58	36.59	36.45	36.51	36.51	4,500
27 Jun 2024	36.47	36.48	36.38	36.48	36.48	9,100
26 Jun 2024	36.39	36.41	36.29	36.40	36.40	3,500
25 Jun 2024	36.51	36.60	36.42	36.48	36.48	5,700
25 Jun 2024	0.305 Dividend
24 Jun 2024	36.95	37.12	36.95	37.01	36.70	8,600
21 Jun 2024	36.73	36.76	36.68	36.76	36.46	9,300
20 Jun 2024	36.89	36.98	36.76	36.86	36.55	6,000
18 Jun 2024	36.82	36.93	36.74	36.87	36.56	6,000
17 Jun 2024	36.52	36.78	36.36	36.78	36.48	10,100
14 Jun 2024	36.64	36.64	36.42	36.59	36.29	2,700
13 Jun 2024	37.03	37.03	36.76	36.89	36.59	6,900
12 Jun 2024	37.34	37.35	37.16	37.21	36.90	9,300
11 Jun 2024	36.63	36.86	36.63	36.79	36.49	6,600
10 Jun 2024	36.73	37.08	36.73	37.03	36.72	16,300
07 Jun 2024	36.99	37.05	36.83	36.92	36.62	9,500
06 Jun 2024	37.27	37.31	37.22	37.29	36.98	6,300
05 Jun 2024	37.20	37.25	37.16	37.25	36.94	5,700
04 Jun 2024	37.08	37.08	36.90	37.00	36.69	6,200
03 Jun 2024	37.19	37.19	37.01	37.15	36.84	4,300
31 May 2024	36.97	37.35	36.90	37.35	37.04	6,600
30 May 2024	37.03	37.13	36.98	37.03	36.73	11,100
29 May 2024	37.18	37.18	36.87	36.93	36.63	30,200
28 May 2024	37.60	37.60	37.47	37.47	37.16	3,700
24 May 2024	37.43	37.62	37.43	37.62	37.31	7,800
23 May 2024	37.65	37.65	37.25	37.35	37.04	5,700
22 May 2024	37.80	37.89	37.58	37.66	37.35	7,000
21 May 2024	37.82	37.95	37.82	37.90	37.59	6,700
20 May 2024	38.14	38.14	38.02	38.02	37.71	1,900
17 May 2024	37.91	38.08	37.90	38.08	37.77	35,800
16 May 2024	38.04	38.05	37.91	37.95	37.64	10,100
15 May 2024	37.73	38.08	37.73	38.07	37.76	30,400
14 May 2024	37.43	37.62	37.37	37.62	37.31	72,900
13 May 2024	37.51	37.51	37.27	37.34	37.03	13,700
10 May 2024	37.39	37.40	37.28	37.30	36.99	6,000
09 May 2024	37.09	37.26	37.08	37.26	36.95	9,500
08 May 2024	36.93	37.01	36.91	36.99	36.69	15,500
07 May 2024	37.10	37.22	37.06	37.09	36.79	3,400
06 May 2024	36.80	37.04	36.80	37.03	36.72	6,200
03 May 2024	36.65	36.75	36.58	36.75	36.44	35,600
02 May 2024	36.04	36.42	36.02	36.37	36.07	20,000
01 May 2024	35.91	36.31	35.79	35.90	35.60	20,700
30 Apr 2024	36.41	36.41	35.96	35.99	35.69	34,100
29 Apr 2024	36.42	36.61	36.42	36.56	36.26	2,500
26 Apr 2024	36.24	36.41	36.24	36.36	36.06	14,800
25 Apr 2024	36.00	36.18	35.91	36.14	35.84	6,100
24 Apr 2024	36.17	36.25	36.04	36.20	35.91	4,800
23 Apr 2024	35.93	36.27	35.93	36.24	35.94	8,400
22 Apr 2024	35.72	35.99	35.71	35.80	35.50	3,500
19 Apr 2024	35.81	35.81	35.45	35.55	35.26	9,000
18 Apr 2024	35.77	35.87	35.58	35.66	35.37	6,300
17 Apr 2024	35.90	35.90	35.63	35.64	35.35	10,700
16 Apr 2024	35.71	35.84	35.65	35.76	35.46	5,200
15 Apr 2024	36.60	36.60	35.95	36.04	35.74	7,400
12 Apr 2024	36.80	36.80	36.29	36.39	36.09	9,700
11 Apr 2024	37.03	37.07	36.74	36.92	36.62	6,000
10 Apr 2024	37.20	37.20	36.79	36.93	36.62	10,600
09 Apr 2024	37.54	37.54	37.28	37.53	37.22	4,100
08 Apr 2024	37.33	37.44	37.33	37.41	37.10	6,600
05 Apr 2024	36.95	37.34	36.95	37.24	36.93	33,200
04 Apr 2024	37.47	37.55	36.98	37.00	36.70	8,500
03 Apr 2024	37.01	37.31	37.01	37.28	36.97	302,900
02 Apr 2024	37.33	37.33	36.84	37.11	36.80	1,622,000
01 Apr 2024	37.54	37.57	37.34	37.45	37.14	19,300
28 Mar 2024	37.53	37.61	37.53	37.59	37.28	8,200
27 Mar 2024	37.20	37.49	37.20	37.49	37.18	11,600
27 Mar 2024	0.149 Dividend
26 Mar 2024	37.38	37.45	37.25	37.25	36.80	10,200
25 Mar 2024	37.33	37.40	37.32	37.32	36.87	6,500
22 Mar 2024	37.47	37.47	37.30	37.30	36.84	7,000
21 Mar 2024	37.45	37.67	37.45	37.53	37.07	7,600
20 Mar 2024	37.01	37.38	36.97	37.37	36.91	10,800
19 Mar 2024	36.86	37.04	36.76	37.03	36.58	16,600
18 Mar 2024	36.93	37.03	36.89	36.89	36.44	26,400
15 Mar 2024	36.88	36.97	36.84	36.88	36.43	7,700
14 Mar 2024	37.25	37.25	36.80	36.91	36.46	18,400
13 Mar 2024	37.33	37.38	37.21	37.29	36.84	8,000
12 Mar 2024	37.13	37.28	37.12	37.28	36.83	12,800
11 Mar 2024	37.04	37.05	36.94	37.05	36.60	6,100
08 Mar 2024	37.46	37.46	37.10	37.15	36.70	14,000
07 Mar 2024	36.96	37.33	36.96	37.24	36.78	12,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Inspire Global Hope ETF (BLES)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)