New Zealand markets closed

Inspire Global Hope ETF (BLES)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
36.14-0.11 (-0.30%)
At close: 04:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202436.1836.2336.1436.1436.14154,100
22 Feb 202435.9236.4435.9236.2536.2556,200
21 Feb 202435.6535.7835.5735.7835.7811,400
20 Feb 202435.7835.7835.5635.7035.7026,500
16 Feb 202435.8335.9635.7535.7835.787,800
15 Feb 202435.4535.8535.4535.8535.8513,800
14 Feb 202435.0335.3435.0335.3435.347,600
13 Feb 202435.2035.2034.6834.8734.8714,300
12 Feb 202435.3635.6535.3635.5435.547,000
09 Feb 202435.2635.3935.2635.3635.3616,300
08 Feb 202435.1935.2535.1035.2035.2017,900
07 Feb 202435.1435.2835.0935.1935.1917,900
06 Feb 202435.0835.1535.0335.1435.1426,300
05 Feb 202435.0935.0934.7934.9634.9615,800
02 Feb 202435.0635.2635.0035.2235.2210,900
01 Feb 202435.0035.3535.0035.3035.3028,600
31 Jan 202435.3935.3934.8934.8934.898,800
30 Jan 202435.2535.3835.2535.3535.358,700
29 Jan 202435.1235.3635.1035.3535.3510,000
26 Jan 202435.2035.2335.1135.1235.1210,300
25 Jan 202434.9935.1134.9635.0635.06168,700
24 Jan 202435.1535.1734.8734.8734.8710,400
23 Jan 202434.9134.9134.7334.9034.9021,600
22 Jan 202434.7334.9434.7334.9334.9316,800
19 Jan 202434.4734.7734.4734.7634.7615,300
18 Jan 202434.2934.4834.2234.4634.468,800
17 Jan 202434.0734.2334.0734.2234.2226,700
16 Jan 202434.7934.7934.5534.6034.6011,600
12 Jan 202435.1635.2335.0035.1035.104,900
11 Jan 202434.7735.0434.7335.0035.008,800
10 Jan 202434.9435.1434.9135.0335.035,000
09 Jan 202435.0535.1034.9935.0035.007,200
08 Jan 202434.8935.3134.8935.3135.3114,000
05 Jan 202434.8735.1534.8234.9234.9220,600
04 Jan 202435.0335.0334.9234.9234.924,200
03 Jan 202434.9835.1134.9335.0335.0329,400
02 Jan 202435.5135.5535.3235.3435.346,800
29 Dec 202335.8535.8535.6435.6935.6910,600
28 Dec 202335.8835.9435.7635.8435.8416,000
27 Dec 202335.7935.8535.7635.8035.809,000
26 Dec 202335.5635.7635.5535.6735.678,900
22 Dec 202335.4435.5935.3835.4835.4822,800
21 Dec 202335.1535.4335.1535.4335.4327,900
20 Dec 202335.5035.5034.9134.9134.9120,500
19 Dec 202335.3235.4135.3235.4135.4110,200
18 Dec 202335.1335.1334.9835.0835.0811,300
15 Dec 202335.1635.2034.9835.0535.058,000
14 Dec 202334.9635.3334.9635.2435.247,400
14 Dec 20230.123 Dividend
13 Dec 202334.1334.8134.0234.8134.6919,800
12 Dec 202333.9234.1033.9234.0833.9613,100
11 Dec 202333.7634.0233.7633.9733.8517,400
08 Dec 202333.8533.9233.7133.8833.765,600
07 Dec 202333.6233.7433.5833.6733.558,400
06 Dec 202333.7033.8133.5433.5833.467,600
05 Dec 202333.6533.6533.4733.4733.3524,300
04 Dec 202333.7133.7433.6533.7433.627,900
01 Dec 202333.3933.9133.3633.8733.7518,300
30 Nov 202333.3633.4633.3233.4133.297,600
29 Nov 202333.3133.4833.3133.3533.247,100
28 Nov 202333.2433.4233.2233.2833.1710,500
27 Nov 202333.2033.2633.1433.2433.125,000
24 Nov 202333.1133.2933.1133.2433.123,200
22 Nov 202333.0833.1233.0133.0832.963,500
21 Nov 202333.0433.1332.9832.9932.878,900
20 Nov 202332.9333.2032.9233.0832.9613,900
17 Nov 202332.8332.9432.7832.9032.7920,900
16 Nov 202332.7832.7832.6132.7032.587,800
15 Nov 202332.8533.0432.8132.8132.6917,300
14 Nov 202332.6332.7932.6132.7032.5825,400
13 Nov 202331.6031.7131.5731.6931.5818,100
10 Nov 202331.4231.7231.3331.6631.556,400
09 Nov 202331.7731.7731.3731.3931.2811,600
08 Nov 202331.7731.7731.4731.6131.507,400
07 Nov 202331.6931.7331.5731.6931.5830,200
06 Nov 202331.9031.9231.7831.7831.672,100
03 Nov 202331.6232.1431.6232.0131.90273,300
02 Nov 202330.9631.4130.9631.3231.2127,200
01 Nov 202330.5430.7130.4430.7130.603,700
31 Oct 202330.3630.5030.3030.5030.3918,100
30 Oct 202330.3830.4330.2330.3530.248,200
27 Oct 202330.3130.3930.0830.1630.059,700
26 Oct 202330.3830.5830.3030.3630.2614,600
25 Oct 202330.5530.7030.4330.4530.358,900
24 Oct 202330.6930.8930.6830.8330.7219,400
23 Oct 202330.6630.8430.6230.6230.5118,700
20 Oct 202331.0531.0530.8030.8030.6929,700
19 Oct 202331.4231.4931.1131.1331.0235,600
18 Oct 202331.7231.7231.4931.5731.4618,300
17 Oct 202331.8232.2431.8232.0831.968,500
16 Oct 202331.7932.1031.7932.1031.997,900
13 Oct 202331.7831.8631.5931.6431.539,700
12 Oct 202332.1732.1831.7331.7731.668,600
11 Oct 202332.1632.1831.9632.1732.057,100
10 Oct 202331.9232.2131.9232.0331.927,300
09 Oct 202331.3531.6931.3531.6531.548,400
06 Oct 202331.0931.6230.9131.5131.4018,900
05 Oct 202331.0731.1931.0131.1231.0117,400
04 Oct 202330.7831.0730.7831.0730.967,900
03 Oct 202331.2131.2130.8030.9730.8641,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...