New Zealand markets closed

Inspire Global Hope ETF (BLES)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
38.08+0.13 (+0.34%)
At close: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202437.9138.0837.9038.0838.0835,800
16 May 202438.0438.0537.9137.9537.9510,100
15 May 202437.7338.0837.7338.0738.0730,400
14 May 202437.4337.6237.3737.6237.6272,900
13 May 202437.5137.5137.2737.3437.3413,700
10 May 202437.3937.4037.2837.3037.306,000
09 May 202437.0937.2637.0837.2637.269,500
08 May 202436.9337.0136.9136.9936.9915,500
07 May 202437.1037.2237.0637.0937.093,400
06 May 202436.8037.0436.8037.0337.036,200
03 May 202436.6536.7536.5836.7536.7535,600
02 May 202436.0436.4236.0236.3736.3720,000
01 May 202435.9136.3135.7935.9035.9020,700
30 Apr 202436.4136.4135.9635.9935.9934,100
29 Apr 202436.4236.6136.4236.5636.562,500
26 Apr 202436.2436.4136.2436.3636.3614,800
25 Apr 202436.0036.1835.9136.1436.146,100
24 Apr 202436.1736.2536.0436.2036.204,800
23 Apr 202435.9336.2735.9336.2436.248,400
22 Apr 202435.7235.9935.7135.8035.803,500
19 Apr 202435.8135.8135.4535.5535.559,000
18 Apr 202435.7735.8735.5835.6635.666,300
17 Apr 202435.9035.9035.6335.6435.6410,700
16 Apr 202435.7135.8435.6535.7635.765,200
15 Apr 202436.6036.6035.9536.0436.047,400
12 Apr 202436.8036.8036.2936.3936.399,700
11 Apr 202437.0337.0736.7436.9236.926,000
10 Apr 202437.2037.2036.7936.9336.9310,600
09 Apr 202437.5437.5437.2837.5337.534,100
08 Apr 202437.3337.4437.3337.4137.416,600
05 Apr 202436.9537.3436.9537.2437.2433,200
04 Apr 202437.4737.5536.9837.0037.008,500
03 Apr 202437.0137.3137.0137.2837.28302,900
02 Apr 202437.3337.3336.8437.1137.111,622,000
01 Apr 202437.5437.5737.3437.4537.4519,300
28 Mar 202437.5337.6137.5337.5937.598,200
27 Mar 202437.2037.4937.2037.4937.4911,600
27 Mar 20240.149 Dividend
26 Mar 202437.3837.4537.2537.2537.1010,200
25 Mar 202437.3337.4037.3237.3237.176,500
22 Mar 202437.4737.4737.3037.3037.157,000
21 Mar 202437.4537.6737.4537.5337.387,600
20 Mar 202437.0137.3836.9737.3737.2210,800
19 Mar 202436.8637.0436.7637.0336.8816,600
18 Mar 202436.9337.0336.8936.8936.7426,400
15 Mar 202436.8836.9736.8436.8836.737,700
14 Mar 202437.2537.2536.8036.9136.7618,400
13 Mar 202437.3337.3837.2137.2937.148,000
12 Mar 202437.1337.2837.1237.2837.1312,800
11 Mar 202437.0437.0536.9437.0536.906,100
08 Mar 202437.4637.4637.1037.1537.0014,000
07 Mar 202436.9637.3336.9637.2437.0912,000
06 Mar 202436.7036.8936.7036.8336.6813,700
05 Mar 202436.4936.6136.4436.4436.298,400
04 Mar 202436.7236.7736.6736.6736.5219,800
01 Mar 202436.3136.6736.2936.6036.457,000
29 Feb 202436.3636.3636.1736.3436.1911,100
28 Feb 202436.1636.1736.0536.0835.9421,200
27 Feb 202436.0636.2436.0636.2236.0721,600
26 Feb 202436.1536.1636.0336.1235.9819,500
23 Feb 202436.1836.2336.1436.1436.00154,100
22 Feb 202435.9236.4435.9236.2536.1056,200
21 Feb 202435.6535.7835.5735.7835.6311,400
20 Feb 202435.7835.7835.5635.7035.5626,500
16 Feb 202435.8335.9635.7535.7835.647,800
15 Feb 202435.4535.8535.4535.8535.7113,800
14 Feb 202435.0335.3435.0335.3435.207,600
13 Feb 202435.2035.2034.6834.8734.7314,300
12 Feb 202435.3635.6535.3635.5435.407,000
09 Feb 202435.2635.3935.2635.3635.2216,300
08 Feb 202435.1935.2535.1035.2035.0617,900
07 Feb 202435.1435.2835.0935.1935.0517,900
06 Feb 202435.0835.1535.0335.1435.0026,300
05 Feb 202435.0935.0934.7934.9634.8215,800
02 Feb 202435.0635.2635.0035.2235.0810,900
01 Feb 202435.0035.3535.0035.3035.1628,600
31 Jan 202435.3935.3934.8934.8934.758,800
30 Jan 202435.2535.3835.2535.3535.218,700
29 Jan 202435.1235.3635.1035.3535.2110,000
26 Jan 202435.2035.2335.1135.1234.9810,300
25 Jan 202434.9935.1134.9635.0634.92168,700
24 Jan 202435.1535.1734.8734.8734.7310,400
23 Jan 202434.9134.9134.7334.9034.7721,600
22 Jan 202434.7334.9434.7334.9334.7916,800
19 Jan 202434.4734.7734.4734.7634.6215,300
18 Jan 202434.2934.4834.2234.4634.338,800
17 Jan 202434.0734.2334.0734.2234.0826,700
16 Jan 202434.7934.7934.5534.6034.4711,600
12 Jan 202435.1635.2335.0035.1034.964,900
11 Jan 202434.7735.0434.7335.0034.868,800
10 Jan 202434.9435.1434.9135.0334.895,000
09 Jan 202435.0535.1034.9935.0034.867,200
08 Jan 202434.8935.3134.8935.3135.1714,000
05 Jan 202434.8735.1534.8234.9234.7820,600
04 Jan 202435.0335.0334.9234.9234.784,200
03 Jan 202434.9835.1134.9335.0334.8929,400
02 Jan 202435.5135.5535.3235.3435.206,800
29 Dec 202335.8535.8535.6435.6935.5510,600
28 Dec 202335.8835.9435.7635.8435.7016,000
27 Dec 202335.7935.8535.7635.8035.669,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...