Inspire Global Hope ETF (BLES)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.28

+0.04

(+0.13%)

At close: 03:52PM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	33.24	33.42	33.22	33.28	33.28	10,500
27 Nov 2023	33.20	33.26	33.14	33.24	33.24	5,000
24 Nov 2023	33.11	33.29	33.11	33.24	33.24	3,200
22 Nov 2023	33.08	33.12	33.01	33.08	33.08	3,500
21 Nov 2023	33.04	33.13	32.98	32.99	32.99	8,900
20 Nov 2023	32.93	33.20	32.92	33.08	33.08	13,900
17 Nov 2023	32.83	32.94	32.78	32.90	32.90	20,900
16 Nov 2023	32.78	32.78	32.61	32.70	32.70	7,800
15 Nov 2023	32.85	33.04	32.81	32.81	32.81	17,300
14 Nov 2023	32.63	32.79	32.61	32.70	32.70	25,400
13 Nov 2023	31.60	31.71	31.57	31.69	31.69	18,100
10 Nov 2023	31.42	31.72	31.33	31.66	31.66	6,400
09 Nov 2023	31.77	31.77	31.37	31.39	31.39	11,600
08 Nov 2023	31.77	31.77	31.47	31.61	31.61	7,400
07 Nov 2023	31.69	31.73	31.57	31.69	31.69	30,200
06 Nov 2023	31.90	31.92	31.78	31.78	31.78	2,100
03 Nov 2023	31.62	32.14	31.62	32.01	32.01	273,300
02 Nov 2023	30.96	31.41	30.96	31.32	31.32	27,200
01 Nov 2023	30.54	30.71	30.44	30.71	30.71	3,700
31 Oct 2023	30.36	30.50	30.30	30.50	30.50	18,100
30 Oct 2023	30.38	30.43	30.23	30.35	30.35	8,200
27 Oct 2023	30.31	30.39	30.08	30.16	30.16	9,700
26 Oct 2023	30.38	30.58	30.30	30.36	30.36	14,600
25 Oct 2023	30.55	30.70	30.43	30.45	30.45	8,900
24 Oct 2023	30.69	30.89	30.68	30.83	30.83	19,400
23 Oct 2023	30.66	30.84	30.62	30.62	30.62	18,700
20 Oct 2023	31.05	31.05	30.80	30.80	30.80	29,700
19 Oct 2023	31.42	31.49	31.11	31.13	31.13	35,600
18 Oct 2023	31.72	31.72	31.49	31.57	31.57	18,300
17 Oct 2023	31.82	32.24	31.82	32.08	32.08	8,500
16 Oct 2023	31.79	32.10	31.79	32.10	32.10	7,900
13 Oct 2023	31.78	31.86	31.59	31.64	31.64	9,700
12 Oct 2023	32.17	32.18	31.73	31.77	31.77	8,600
11 Oct 2023	32.16	32.18	31.96	32.17	32.17	7,100
10 Oct 2023	31.92	32.21	31.92	32.03	32.03	7,300
09 Oct 2023	31.35	31.69	31.35	31.65	31.65	8,400
06 Oct 2023	31.09	31.62	30.91	31.51	31.51	18,900
05 Oct 2023	31.07	31.19	31.01	31.12	31.12	17,400
04 Oct 2023	30.78	31.07	30.78	31.07	31.07	7,900
03 Oct 2023	31.21	31.21	30.80	30.97	30.97	41,600
02 Oct 2023	31.74	31.74	31.24	31.33	31.33	25,700
29 Sept 2023	32.15	32.15	31.75	31.85	31.85	28,700
28 Sept 2023	31.72	32.00	31.69	31.88	31.88	33,000
27 Sept 2023	31.65	31.69	31.39	31.57	31.57	24,600
26 Sept 2023	31.83	31.83	31.54	31.54	31.54	7,600
25 Sept 2023	31.84	31.99	31.84	31.97	31.97	8,200
22 Sept 2023	32.08	32.19	31.98	31.98	31.98	9,000
22 Sept 2023	0.146 Dividend
21 Sept 2023	32.68	32.68	32.16	32.16	32.02	22,400
20 Sept 2023	33.06	33.19	32.81	32.81	32.66	15,200
19 Sept 2023	32.95	32.95	32.80	32.89	32.74	8,100
18 Sept 2023	32.92	32.98	32.89	32.90	32.75	10,500
15 Sept 2023	33.12	33.20	33.03	33.03	32.88	9,200
14 Sept 2023	32.98	33.20	32.98	33.17	33.02	8,900
13 Sept 2023	32.80	32.89	32.70	32.79	32.64	15,400
12 Sept 2023	32.96	32.99	32.88	32.91	32.76	4,800
11 Sept 2023	33.02	33.05	32.97	32.98	32.83	2,800
08 Sept 2023	32.88	32.93	32.75	32.80	32.65	16,200
07 Sept 2023	32.87	32.92	32.83	32.86	32.71	6,700
06 Sept 2023	33.25	33.25	32.91	33.04	32.89	7,500
05 Sept 2023	33.56	33.56	33.21	33.21	33.06	9,900
01 Sept 2023	33.75	33.75	33.46	33.54	33.39	11,700
31 Aug 2023	33.62	33.62	33.41	33.46	33.31	8,100
30 Aug 2023	33.63	33.66	33.53	33.56	33.41	40,200
29 Aug 2023	33.12	33.50	33.12	33.44	33.29	65,300
28 Aug 2023	32.93	33.03	32.93	33.03	32.89	6,400
25 Aug 2023	32.72	32.86	32.51	32.79	32.64	28,800
24 Aug 2023	32.79	32.79	32.62	32.62	32.47	8,400
23 Aug 2023	32.82	33.03	32.82	32.97	32.82	9,100
22 Aug 2023	32.79	32.79	32.66	32.68	32.53	13,400
21 Aug 2023	32.76	32.82	32.56	32.78	32.63	9,000
18 Aug 2023	32.55	32.76	32.52	32.71	32.56	15,800
17 Aug 2023	32.98	32.98	32.68	32.72	32.57	5,300
16 Aug 2023	33.28	33.28	33.01	33.01	32.86	14,100
15 Aug 2023	33.37	33.42	33.24	33.29	33.14	8,400
14 Aug 2023	33.55	33.72	33.55	33.68	33.52	6,600
11 Aug 2023	33.80	33.83	33.65	33.80	33.65	4,600
10 Aug 2023	34.13	34.13	33.87	33.92	33.77	10,400
09 Aug 2023	34.02	34.02	33.80	33.89	33.74	6,600
08 Aug 2023	33.86	33.91	33.56	33.91	33.76	13,100
07 Aug 2023	34.03	34.19	34.03	34.14	33.99	4,100
04 Aug 2023	34.11	34.34	33.97	33.97	33.81	12,600
03 Aug 2023	33.89	34.10	33.87	34.02	33.87	15,100
02 Aug 2023	34.34	34.34	33.98	34.06	33.91	13,300
01 Aug 2023	34.66	34.66	34.51	34.62	34.46	7,500
31 Jul 2023	34.73	34.88	34.73	34.88	34.72	11,300
28 Jul 2023	34.66	34.77	34.66	34.73	34.57	8,700
27 Jul 2023	34.91	34.93	34.50	34.50	34.34	16,100
26 Jul 2023	34.64	34.88	34.64	34.79	34.63	10,600
25 Jul 2023	34.66	34.82	34.66	34.78	34.62	11,000
24 Jul 2023	34.56	34.61	34.49	34.54	34.39	4,000
21 Jul 2023	34.58	34.61	34.47	34.50	34.34	7,000
20 Jul 2023	34.53	34.54	34.42	34.45	34.29	13,600
19 Jul 2023	34.78	34.79	34.60	34.64	34.48	5,800
18 Jul 2023	34.37	34.61	34.37	34.58	34.42	6,700
17 Jul 2023	34.31	34.46	34.31	34.41	34.25	2,800
14 Jul 2023	34.56	34.56	34.27	34.31	34.15	10,000
13 Jul 2023	34.27	34.56	34.27	34.54	34.38	11,100
12 Jul 2023	33.96	34.17	33.96	34.08	33.92	5,400
11 Jul 2023	33.37	33.68	33.35	33.68	33.53	13,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.94-1.44(-0.01%)

NZD/USD0.6152+0.0013(+0.22%)

ALL ORDS7,245.80+22.70(+0.31%)

OIL77.46+1.05(+1.37%)

GOLD2,058.40-1.80(-0.09%)

Inspire Global Hope ETF (BLES)

NZX 50
11,235.94
-1.44(-0.01%)

NZD/USD
0.6152
+0.0013(+0.22%)

ALL ORDS
7,245.80
+22.70(+0.31%)

OIL
77.46
+1.05(+1.37%)

GOLD
2,058.40
-1.80(-0.09%)