Inspire 100 ETF (BIBL)

Historical Prices For Inspire 100 ETF (BIBL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	44.85	45.30	44.81	45.21	13,601	45.21
10/22/2025	45.20	45.20	44.54	44.67	31,761	44.67
10/21/2025	44.86	45.16	44.74	45.07	60,190	45.07
10/20/2025	44.74	45.02	44.74	45.02	35,478	45.02
10/17/2025	44.41	44.47	44.15	44.40	22,578	44.40
10/16/2025	44.89	44.89	44.31	44.50	14,728	44.50
10/15/2025	44.61	44.79	44.22	44.71	33,564	44.71
10/14/2025	43.62	44.52	43.62	44.31	25,250	44.31
10/13/2025	44.21	44.29	44.02	44.15	25,047	44.15
10/10/2025	44.95	45.00	43.57	43.57	27,755	43.57
10/09/2025	45.15	45.18	44.69	44.79	83,718	44.79
10/08/2025	44.70	45.19	44.62	45.13	41,840	45.13
10/07/2025	45.10	45.10	44.50	44.53	57,411	44.53
10/06/2025	45.24	45.30	45.04	45.04	187,880	45.04
10/03/2025	44.96	45.26	44.90	45.03	53,164	45.03
10/02/2025	44.83	44.93	44.60	44.93	16,557	44.93
10/01/2025	44.21	44.73	44.21	44.63	32,881	44.63
9/30/2025	44.06	44.43	44.01	44.43	16,004	44.43
9/29/2025	44.30	44.30	44.04	44.18	11,875	44.18
9/26/2025	43.67	44.06	43.67	44.06	27,312	44.06
9/25/2025	43.69	43.72	43.50	43.72	17,834	43.72
9/24/2025	44.28	44.28	43.95	43.97	25,383	43.97
9/23/2025	44.23	44.58	44.23	44.42	35,327	44.42
9/22/2025	43.99	44.28	43.84	44.17	15,192	44.17
9/19/2025	44.21	44.21	43.95	44.11	20,495	44.11
9/18/2025	43.75	44.27	43.75	44.13	19,059	44.13
9/17/2025	43.67	44.00	43.41	43.56	17,838	43.56
9/16/2025	43.73	43.73	43.47	43.67	14,869	43.67
9/15/2025	43.73	43.84	43.68	43.77	13,327	43.77
9/12/2025	44.06	44.06	43.63	43.70	18,789	43.70
9/11/2025	43.54	44.15	43.54	44.13	78,574	44.13
9/10/2025	43.34	43.66	43.34	43.50	18,200	43.50
9/09/2025	43.30	43.30	43.11	43.18	11,451	43.18
9/08/2025	43.36	43.36	43.12	43.28	35,555	43.28
9/05/2025	43.40	43.52	42.96	43.33	13,473	43.33
9/04/2025	42.74	43.21	42.72	43.21	21,154	43.21
9/03/2025	42.71	42.74	42.49	42.74	22,939	42.74
9/02/2025	42.59	42.72	42.45	42.72	20,085	42.72
8/29/2025	43.16	43.26	42.95	43.17	149,330	43.17
8/28/2025	43.16	43.29	43.09	43.21	17,892	43.21
8/27/2025	42.93	43.21	42.93	43.15	15,607	43.15
8/26/2025	42.94	43.02	42.90	43.02	11,661	43.02
8/25/2025	43.10	43.10	42.87	42.92	64,335	42.92
8/22/2025	42.49	43.34	42.49	43.09	39,192	43.09
8/21/2025	42.37	42.46	42.24	42.26	24,272	42.26
8/20/2025	42.54	42.59	42.25	42.46	12,432	42.46
8/19/2025	42.50	42.81	42.43	42.48	225,268	42.48
8/18/2025	42.44	42.55	42.44	42.49	17,920	42.49
8/15/2025	42.67	42.70	42.38	42.44	84,688	42.44
8/14/2025	42.66	42.70	42.47	42.69	13,795	42.69
8/13/2025	42.79	42.94	42.52	42.94	25,658	42.94
8/12/2025	42.24	42.61	42.23	42.53	19,601	42.53
8/11/2025	42.34	42.43	42.02	42.08	20,330	42.08
8/08/2025	42.34	42.36	42.25	42.28	15,714	42.28
8/07/2025	42.49	42.49	42.07	42.21	18,260	42.21
8/06/2025	42.44	42.50	42.28	42.40	80,769	42.40
8/05/2025	42.50	42.53	42.04	42.29	22,339	42.29
8/04/2025	42.11	42.47	42.11	42.39	21,503	42.39
8/01/2025	42.05	42.05	41.43	41.81	21,282	41.81
7/31/2025	42.48	42.79	42.24	42.33	16,586	42.33
7/30/2025	43.07	43.07	42.52	42.73	17,954	42.73
7/29/2025	43.00	43.08	42.88	43.03	8,663	43.03
7/28/2025	43.01	43.01	42.82	42.86	12,571	42.86
7/25/2025	42.82	43.02	42.66	43.01	17,118	43.01
7/24/2025	42.54	42.79	42.51	42.70	27,586	42.70