Inspire Global Hope ETF (BLES)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.14

-0.21

(-0.53%)

At close: 04:00PM EDT

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2024	39.12	39.14	38.91	39.14	39.14	131,500
02 Oct 2024	39.31	39.40	39.27	39.35	39.35	6,100
01 Oct 2024	39.25	39.44	39.25	39.33	39.33	6,700
30 Sept 2024	39.38	39.53	39.23	39.51	39.51	8,200
27 Sept 2024	39.50	39.85	39.50	39.70	39.70	13,100
26 Sept 2024	39.56	39.59	39.43	39.58	39.58	4,100
25 Sept 2024	39.26	39.26	39.01	39.06	39.06	2,600
25 Sept 2024	0.17 Dividend
24 Sept 2024	39.38	39.55	39.38	39.52	39.35	8,200
23 Sept 2024	39.18	39.26	39.16	39.21	39.04	8,100
20 Sept 2024	38.90	38.99	38.81	38.93	38.76	6,000
19 Sept 2024	39.27	39.33	39.12	39.25	39.08	2,800
18 Sept 2024	38.67	39.05	38.64	38.69	38.52	2,500
17 Sept 2024	38.77	38.92	38.69	38.77	38.60	3,800
16 Sept 2024	38.66	38.72	38.59	38.72	38.55	2,200
13 Sept 2024	38.47	38.54	38.34	38.54	38.37	5,400
12 Sept 2024	38.00	38.08	37.95	38.08	37.92	64,500
11 Sept 2024	37.80	37.97	37.33	37.97	37.81	4,100
10 Sept 2024	37.85	37.85	37.57	37.77	37.61	5,000
09 Sept 2024	37.78	37.96	37.75	37.88	37.72	8,100
06 Sept 2024	37.99	37.99	37.47	37.57	37.41	4,800
05 Sept 2024	38.16	38.16	37.87	37.98	37.81	4,200
04 Sept 2024	38.04	38.27	37.99	38.06	37.89	14,900
03 Sept 2024	38.40	38.40	37.11	37.11	36.95	32,500
30 Aug 2024	38.79	38.95	38.61	38.95	38.78	2,900
29 Aug 2024	38.66	38.87	38.65	38.73	38.56	5,800
28 Aug 2024	38.61	38.69	38.45	38.52	38.35	3,800
27 Aug 2024	38.64	38.82	38.64	38.82	38.65	8,200
26 Aug 2024	38.89	38.89	38.66	38.69	38.52	4,300
23 Aug 2024	38.32	38.76	38.32	38.76	38.59	4,900
22 Aug 2024	38.38	38.38	38.07	38.07	37.90	3,800
21 Aug 2024	38.14	38.37	38.14	38.34	38.17	5,900
20 Aug 2024	38.09	38.11	37.99	38.07	37.91	5,100
19 Aug 2024	37.93	38.20	37.93	38.15	37.99	8,900
16 Aug 2024	37.66	37.87	37.66	37.81	37.65	7,300
15 Aug 2024	37.51	37.78	37.51	37.67	37.51	3,600
14 Aug 2024	37.23	37.40	37.18	37.23	37.07	7,300
13 Aug 2024	36.86	37.22	36.86	37.22	37.06	3,200
12 Aug 2024	36.85	36.85	36.62	36.69	36.53	28,000
09 Aug 2024	36.73	36.79	36.61	36.79	36.63	13,500
08 Aug 2024	36.35	36.72	36.20	36.71	36.55	12,000
07 Aug 2024	36.65	36.69	36.00	36.00	35.84	13,900
06 Aug 2024	36.14	36.44	36.06	36.14	35.98	6,400
05 Aug 2024	36.03	36.10	35.77	35.93	35.78	11,100
02 Aug 2024	37.17	37.17	36.54	36.72	36.57	5,100
01 Aug 2024	37.86	37.88	37.12	37.29	37.13	5,200
31 Jul 2024	37.94	38.24	37.90	38.00	37.83	5,600
30 Jul 2024	37.68	37.70	37.54	37.65	37.49	3,900
29 Jul 2024	37.66	37.66	37.47	37.47	37.31	4,700
26 Jul 2024	37.39	37.65	37.39	37.57	37.40	2,800
25 Jul 2024	37.05	37.46	37.05	37.08	36.92	7,200
24 Jul 2024	37.38	37.42	37.03	37.03	36.87	10,900
23 Jul 2024	37.55	37.64	37.47	37.51	37.34	5,200
22 Jul 2024	37.63	37.77	37.50	37.77	37.61	4,100
19 Jul 2024	37.45	37.45	37.38	37.40	37.24	2,600
18 Jul 2024	37.93	38.08	37.53	37.65	37.49	6,100
17 Jul 2024	38.04	38.05	37.87	37.87	37.71	9,700
16 Jul 2024	37.92	38.12	37.88	38.05	37.89	4,100
15 Jul 2024	37.73	37.84	37.64	37.72	37.56	5,100
12 Jul 2024	37.63	37.98	37.63	37.79	37.63	6,700
11 Jul 2024	37.54	37.55	37.40	37.50	37.34	20,700
10 Jul 2024	36.81	37.06	36.81	37.06	36.90	3,500
09 Jul 2024	36.89	36.89	36.64	36.75	36.59	11,600
08 Jul 2024	36.94	37.06	36.74	36.91	36.75	20,200
05 Jul 2024	36.94	37.00	36.76	37.00	36.84	5,900
03 Jul 2024	36.77	36.90	36.77	36.88	36.72	5,100
02 Jul 2024	36.40	36.57	36.34	36.57	36.41	6,600
01 Jul 2024	36.78	36.78	36.36	36.48	36.32	9,300
28 Jun 2024	36.58	36.59	36.45	36.51	36.35	4,500
27 Jun 2024	36.47	36.48	36.38	36.48	36.32	9,100
26 Jun 2024	36.39	36.41	36.29	36.40	36.25	3,500
25 Jun 2024	36.51	36.60	36.42	36.48	36.32	5,700
25 Jun 2024	0.305 Dividend
24 Jun 2024	36.95	37.12	36.95	37.01	36.55	8,600
21 Jun 2024	36.73	36.76	36.68	36.76	36.30	9,300
20 Jun 2024	36.89	36.98	36.76	36.86	36.40	6,000
18 Jun 2024	36.82	36.93	36.74	36.87	36.41	6,000
17 Jun 2024	36.52	36.78	36.36	36.78	36.32	10,100
14 Jun 2024	36.64	36.64	36.42	36.59	36.13	2,700
13 Jun 2024	37.03	37.03	36.76	36.89	36.43	6,900
12 Jun 2024	37.34	37.35	37.16	37.21	36.74	9,300
11 Jun 2024	36.63	36.86	36.63	36.79	36.33	6,600
10 Jun 2024	36.73	37.08	36.73	37.03	36.57	16,300
07 Jun 2024	36.99	37.05	36.83	36.92	36.46	9,500
06 Jun 2024	37.27	37.31	37.22	37.29	36.82	6,300
05 Jun 2024	37.20	37.25	37.16	37.25	36.78	5,700
04 Jun 2024	37.08	37.08	36.90	37.00	36.53	6,200
03 Jun 2024	37.19	37.19	37.01	37.15	36.68	4,300
31 May 2024	36.97	37.35	36.90	37.35	36.88	6,600
30 May 2024	37.03	37.13	36.98	37.03	36.57	11,100
29 May 2024	37.18	37.18	36.87	36.93	36.47	30,200
28 May 2024	37.60	37.60	37.47	37.47	37.00	3,700
24 May 2024	37.43	37.62	37.43	37.62	37.15	7,800
23 May 2024	37.65	37.65	37.25	37.35	36.88	5,700
22 May 2024	37.80	37.89	37.58	37.66	37.19	7,000
21 May 2024	37.82	37.95	37.82	37.90	37.43	6,700
20 May 2024	38.14	38.14	38.02	38.02	37.55	1,900
17 May 2024	37.91	38.08	37.90	38.08	37.60	35,800
16 May 2024	38.04	38.05	37.91	37.95	37.48	10,100
15 May 2024	37.73	38.08	37.73	38.07	37.59	30,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6214-0.0000(-0.01%)

NZD/EUR0.5627-0.0001(-0.02%)

ALL ORDS8,408.00-66.30(-0.78%)

ASX 2008,141.40-63.80(-0.78%)

OIL73.67-0.04(-0.05%)

Inspire Global Hope ETF (BLES)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6214
-0.0000(-0.01%)

NZD/EUR
0.5627
-0.0001(-0.02%)

ALL ORDS
8,408.00
-66.30(-0.78%)

ASX 200
8,141.40
-63.80(-0.78%)

OIL
73.67
-0.04(-0.05%)