NYSE:BIBL Fund Quote

Last Price38.22

Change+0.00 (0.00%)

Inspire 100 ETF is a security that trades on the New York Stock Exchange

Date Range:

2024-12-31 - 2025-03-31

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	38.69	38.69	38.03	38.22	146,078	38.22
3/27/2025	38.89	39.07	38.57	38.79	137,110	38.79
3/26/2025	39.47	39.47	38.98	39.10	21,383	39.10
3/25/2025	39.45	39.54	39.31	39.35	21,262	39.35
3/24/2025	39.03	39.45	39.03	39.45	117,806	39.45
3/21/2025	38.40	38.60	38.24	38.55	30,988	38.55
3/20/2025	38.78	39.09	38.73	38.87	23,620	38.87
3/19/2025	38.72	39.16	38.63	39.08	46,000	39.08
3/18/2025	38.91	38.91	38.56	38.60	50,975	38.60
3/17/2025	38.40	39.28	38.40	39.16	34,959	39.16
3/14/2025	37.96	38.51	37.96	38.51	41,540	38.51
3/13/2025	38.09	38.15	37.47	37.55	24,754	37.55
3/12/2025	38.47	38.58	38.06	38.18	95,766	38.18
3/11/2025	38.43	38.51	37.85	38.04	80,773	38.04
3/10/2025	38.89	39.05	38.06	38.44	82,914	38.44
3/07/2025	39.05	39.50	38.60	39.46	61,504	39.46
3/06/2025	39.43	39.63	38.97	39.21	73,408	39.21
3/05/2025	39.30	39.95	39.23	39.78	39,732	39.78
3/04/2025	39.66	39.92	38.94	39.38	161,784	39.38
3/03/2025	40.69	40.73	39.61	39.89	26,173	39.89
2/28/2025	40.08	40.56	39.86	40.56	39,176	40.56
2/27/2025	40.68	40.72	40.04	40.06	34,062	40.06
2/26/2025	40.59	40.93	40.46	40.50	31,871	40.50
2/25/2025	40.55	40.55	40.08	40.40	50,342	40.40
2/24/2025	40.83	40.83	40.50	40.58	26,660	40.58
2/21/2025	41.69	41.69	40.62	40.78	22,166	40.78
2/20/2025	41.80	41.80	41.41	41.65	179,684	41.65
2/19/2025	41.60	41.86	41.54	41.72	24,048	41.72
2/18/2025	41.61	41.85	41.52	41.85	36,836	41.85
2/14/2025	41.58	41.60	41.39	41.49	196,791	41.49
2/13/2025	41.11	41.51	41.03	41.51	42,163	41.51
2/12/2025	40.82	41.12	40.81	40.99	228,950	40.99
2/11/2025	41.29	41.40	41.16	41.34	28,246	41.34
2/10/2025	41.54	41.57	41.29	41.57	30,840	41.57
2/07/2025	41.52	41.59	41.14	41.31	50,100	41.31
2/06/2025	41.47	41.47	41.08	41.43	39,983	41.43
2/05/2025	41.01	41.31	40.80	41.31	22,495	41.31
2/04/2025	40.74	40.98	40.74	40.98	31,736	40.98
2/03/2025	40.30	40.94	40.30	40.86	87,685	40.86
1/31/2025	41.25	41.43	40.89	40.93	21,221	40.93
1/30/2025	40.95	41.34	40.95	41.29	28,241	41.29
1/29/2025	40.73	40.91	40.56	40.64	20,075	40.64
1/28/2025	40.77	40.84	40.51	40.82	51,842	40.82
1/27/2025	40.88	40.97	40.52	40.73	59,381	40.73
1/24/2025	41.83	41.89	41.66	41.74	54,331	41.74
1/23/2025	41.76	41.94	41.52	41.94	29,132	41.94
1/22/2025	41.89	41.96	41.77	41.80	40,185	41.80
1/21/2025	41.37	41.76	41.36	41.76	109,894	41.76
1/17/2025	40.96	41.17	40.92	41.01	61,785	41.01
1/16/2025	40.46	40.84	40.35	40.83	21,068	40.83
1/15/2025	40.44	40.47	40.20	40.32	60,362	40.32
1/14/2025	39.51	39.78	39.33	39.78	231,653	39.78
1/13/2025	38.75	39.37	38.75	39.37	157,300	39.37
1/10/2025	39.41	39.41	38.97	38.99	127,655	38.99
1/08/2025	39.48	39.75	39.27	39.75	205,438	39.75
1/07/2025	39.82	39.85	39.36	39.59	37,740	39.59
1/06/2025	39.73	40.00	39.61	39.74	27,482	39.74
1/03/2025	39.09	39.53	39.08	39.35	275,058	39.35
1/02/2025	39.25	39.31	38.71	38.76	82,517	38.76
12/31/2024	39.00	0.00	39.00	38.91	0	38.91