Inspire Global Hope ETF (BLES)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.75

+0.38

(+1.05%)

At close: 03:57PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	36.65	36.75	36.58	36.75	36.75	35,575
02 May 2024	36.04	36.42	36.02	36.37	36.37	20,000
01 May 2024	35.91	36.31	35.79	35.90	35.90	20,700
30 Apr 2024	36.41	36.41	35.96	35.99	35.99	34,100
29 Apr 2024	36.42	36.61	36.42	36.56	36.56	2,500
26 Apr 2024	36.24	36.41	36.24	36.36	36.36	14,800
25 Apr 2024	36.00	36.18	35.91	36.14	36.14	6,100
24 Apr 2024	36.17	36.25	36.04	36.20	36.20	4,800
23 Apr 2024	35.93	36.27	35.93	36.24	36.24	8,400
22 Apr 2024	35.72	35.99	35.71	35.80	35.80	3,500
19 Apr 2024	35.81	35.81	35.45	35.55	35.55	9,000
18 Apr 2024	35.77	35.87	35.58	35.66	35.66	6,300
17 Apr 2024	35.90	35.90	35.63	35.64	35.64	10,700
16 Apr 2024	35.71	35.84	35.65	35.76	35.76	5,200
15 Apr 2024	36.60	36.60	35.95	36.04	36.04	7,400
12 Apr 2024	36.80	36.80	36.29	36.39	36.39	9,700
11 Apr 2024	37.03	37.07	36.74	36.92	36.92	6,000
10 Apr 2024	37.20	37.20	36.79	36.93	36.93	10,600
09 Apr 2024	37.54	37.54	37.28	37.53	37.53	4,100
08 Apr 2024	37.33	37.44	37.33	37.41	37.41	6,600
05 Apr 2024	36.95	37.34	36.95	37.24	37.24	33,200
04 Apr 2024	37.47	37.55	36.98	37.00	37.00	8,500
03 Apr 2024	37.01	37.31	37.01	37.28	37.28	302,900
02 Apr 2024	37.33	37.33	36.84	37.11	37.11	1,622,000
01 Apr 2024	37.54	37.57	37.34	37.45	37.45	19,300
28 Mar 2024	37.53	37.61	37.53	37.59	37.59	8,200
27 Mar 2024	37.20	37.49	37.20	37.49	37.49	11,600
27 Mar 2024	0.149 Dividend
26 Mar 2024	37.38	37.45	37.25	37.25	37.10	10,200
25 Mar 2024	37.33	37.40	37.32	37.32	37.17	6,500
22 Mar 2024	37.47	37.47	37.30	37.30	37.15	7,000
21 Mar 2024	37.45	37.67	37.45	37.53	37.38	7,600
20 Mar 2024	37.01	37.38	36.97	37.37	37.22	10,800
19 Mar 2024	36.86	37.04	36.76	37.03	36.88	16,600
18 Mar 2024	36.93	37.03	36.89	36.89	36.74	26,400
15 Mar 2024	36.88	36.97	36.84	36.88	36.73	7,700
14 Mar 2024	37.25	37.25	36.80	36.91	36.76	18,400
13 Mar 2024	37.33	37.38	37.21	37.29	37.14	8,000
12 Mar 2024	37.13	37.28	37.12	37.28	37.13	12,800
11 Mar 2024	37.04	37.05	36.94	37.05	36.90	6,100
08 Mar 2024	37.46	37.46	37.10	37.15	37.00	14,000
07 Mar 2024	36.96	37.33	36.96	37.24	37.09	12,000
06 Mar 2024	36.70	36.89	36.70	36.83	36.68	13,700
05 Mar 2024	36.49	36.61	36.44	36.44	36.29	8,400
04 Mar 2024	36.72	36.77	36.67	36.67	36.52	19,800
01 Mar 2024	36.31	36.67	36.29	36.60	36.45	7,000
29 Feb 2024	36.36	36.36	36.17	36.34	36.19	11,100
28 Feb 2024	36.16	36.17	36.05	36.08	35.94	21,200
27 Feb 2024	36.06	36.24	36.06	36.22	36.07	21,600
26 Feb 2024	36.15	36.16	36.03	36.12	35.98	19,500
23 Feb 2024	36.18	36.23	36.14	36.14	36.00	154,100
22 Feb 2024	35.92	36.44	35.92	36.25	36.10	56,200
21 Feb 2024	35.65	35.78	35.57	35.78	35.63	11,400
20 Feb 2024	35.78	35.78	35.56	35.70	35.56	26,500
16 Feb 2024	35.83	35.96	35.75	35.78	35.64	7,800
15 Feb 2024	35.45	35.85	35.45	35.85	35.71	13,800
14 Feb 2024	35.03	35.34	35.03	35.34	35.20	7,600
13 Feb 2024	35.20	35.20	34.68	34.87	34.73	14,300
12 Feb 2024	35.36	35.65	35.36	35.54	35.40	7,000
09 Feb 2024	35.26	35.39	35.26	35.36	35.22	16,300
08 Feb 2024	35.19	35.25	35.10	35.20	35.06	17,900
07 Feb 2024	35.14	35.28	35.09	35.19	35.05	17,900
06 Feb 2024	35.08	35.15	35.03	35.14	35.00	26,300
05 Feb 2024	35.09	35.09	34.79	34.96	34.82	15,800
02 Feb 2024	35.06	35.26	35.00	35.22	35.08	10,900
01 Feb 2024	35.00	35.35	35.00	35.30	35.16	28,600
31 Jan 2024	35.39	35.39	34.89	34.89	34.75	8,800
30 Jan 2024	35.25	35.38	35.25	35.35	35.21	8,700
29 Jan 2024	35.12	35.36	35.10	35.35	35.21	10,000
26 Jan 2024	35.20	35.23	35.11	35.12	34.98	10,300
25 Jan 2024	34.99	35.11	34.96	35.06	34.92	168,700
24 Jan 2024	35.15	35.17	34.87	34.87	34.73	10,400
23 Jan 2024	34.91	34.91	34.73	34.90	34.77	21,600
22 Jan 2024	34.73	34.94	34.73	34.93	34.79	16,800
19 Jan 2024	34.47	34.77	34.47	34.76	34.62	15,300
18 Jan 2024	34.29	34.48	34.22	34.46	34.33	8,800
17 Jan 2024	34.07	34.23	34.07	34.22	34.08	26,700
16 Jan 2024	34.79	34.79	34.55	34.60	34.47	11,600
12 Jan 2024	35.16	35.23	35.00	35.10	34.96	4,900
11 Jan 2024	34.77	35.04	34.73	35.00	34.86	8,800
10 Jan 2024	34.94	35.14	34.91	35.03	34.89	5,000
09 Jan 2024	35.05	35.10	34.99	35.00	34.86	7,200
08 Jan 2024	34.89	35.31	34.89	35.31	35.17	14,000
05 Jan 2024	34.87	35.15	34.82	34.92	34.78	20,600
04 Jan 2024	35.03	35.03	34.92	34.92	34.78	4,200
03 Jan 2024	34.98	35.11	34.93	35.03	34.89	29,400
02 Jan 2024	35.51	35.55	35.32	35.34	35.20	6,800
29 Dec 2023	35.85	35.85	35.64	35.69	35.55	10,600
28 Dec 2023	35.88	35.94	35.76	35.84	35.70	16,000
27 Dec 2023	35.79	35.85	35.76	35.80	35.66	9,000
26 Dec 2023	35.56	35.76	35.55	35.67	35.53	8,900
22 Dec 2023	35.44	35.59	35.38	35.48	35.33	22,800
21 Dec 2023	35.15	35.43	35.15	35.43	35.29	27,900
20 Dec 2023	35.50	35.50	34.91	34.91	34.77	20,500
19 Dec 2023	35.32	35.41	35.32	35.41	35.27	10,200
18 Dec 2023	35.13	35.13	34.98	35.08	34.94	11,300
15 Dec 2023	35.16	35.20	34.98	35.05	34.91	8,000
14 Dec 2023	34.96	35.33	34.96	35.24	35.10	7,400
14 Dec 2023	0.123 Dividend
13 Dec 2023	34.13	34.81	34.02	34.81	34.55	19,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,646.48+4,274.12(+4.63%)

Inspire Global Hope ETF (BLES)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,646.48
+4,274.12(+4.63%)