Dark

BIBL
Inspire 100 ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:50 PM EDT

55.37USD+1.336%(+0.73)166,679

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:37:30 AM EDT

55.01USD+0.677%(+0.37)140

After-hours

Oct 2, 2026 4:16:30 PM EDT

55.37USD0.000%(0.00)1,999

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	55.2200	55.540000	55.180000	55.3800	+1.354%	166,679	0.000%
2026-10-01	54.1600	54.740000	53.831000	54.6400	+1.073%	57,849	+1.354%
2026-09-30	54.6800	54.680000	54.050000	54.0600	-0.971%	268,007	+2.442%
2026-09-29	54.6700	54.690000	54.200000	54.5900	+0.055%	50,688	+1.447%
2026-09-28	54.5200	54.720000	54.140000	54.5600	-0.274%	15,640	+1.503%
2026-09-25	54.7000	54.867100	54.590000	54.7100	+0.165%	10,600	+1.225%
2026-09-24	54.4100	54.777398	54.400000	54.6200	+0.055%	18,730	+1.391%
2026-09-23	54.8600	54.889000	54.590000	54.5900	-0.727%	64,520	+1.447%
2026-09-22	54.7200	55.020000	54.650000	54.9900	+0.475%	19,690	+0.709%
2026-09-21	54.5600	54.840000	54.240100	54.7300	+1.153%	32,761	+1.188%
2026-09-18	54.0000	54.106000	53.870000	54.1060	+0.159%	13,086	+2.355%
2026-09-17	54.3200	54.320000	53.977354	54.0200	+0.981%	13,098	+2.518%
2026-09-16	54.1000	54.160000	53.050000	53.4950	-0.659%	21,798	+3.524%
2026-09-15	54.0600	54.060000	53.650000	53.8500	0.000%	31,842	+2.841%
2026-09-14	54.0100	54.115000	53.770000	53.8500	-1.984%	22,557	+2.841%
2026-09-11	54.7000	54.996300	54.700000	54.9400	+1.496%	33,715	+0.801%
2026-09-10	54.3800	54.460000	54.070000	54.1300	-1.295%	50,464	+2.309%
2026-09-09	55.2500	55.455000	54.800000	54.8400	-1.047%	26,243	+0.985%
2026-09-08	55.5400	55.685700	55.370000	55.4200	+0.199%	76,411	-0.072%
2026-09-04	55.0400	55.420000	55.040000	55.3100	+0.462%	28,982	+0.127%
2026-09-03	54.8000	55.066800	54.430000	55.0554	+0.871%	20,638	+0.590%
2026-09-02	54.6500	54.650000	54.237500	54.5800	-0.018%	31,458	+1.466%
2026-09-01	55.2300	55.230000	54.476100	54.5900	-1.710%	22,414	+1.447%
2026-08-31	55.3200	55.588700	55.180000	55.5400	+0.162%	50,044	-0.288%
2026-08-28	56.4000	56.459500	55.380100	55.4500	-1.580%	24,158	-0.126%
2026-08-27	56.4200	56.420000	56.140000	56.3400	+0.018%	23,464	-1.704%
2026-08-26	55.6200	56.330000	55.519800	56.3300	+1.022%	16,365	-1.686%
2026-08-25	55.9100	55.910000	55.490000	55.7600	+0.450%	23,045	-0.681%
2026-08-24	55.6900	55.690000	55.200000	55.5100	-0.644%	20,481	-0.234%
2026-08-21	55.7800	55.930000	55.500000	55.8700	+0.649%	43,445	-0.877%
2026-08-20	55.4300	55.863900	55.380000	55.5100	-0.054%	26,280	-0.234%
2026-08-19	56.5200	56.520000	55.540000	55.5400	-0.981%	29,550	-0.288%
2026-08-18	56.9100	56.910000	56.060000	56.0900	-2.350%	35,030	-1.266%
2026-08-17	57.1900	57.549900	57.090000	57.4400	+0.507%	65,311	-3.586%
2026-08-14	57.2400	57.290000	57.065000	57.1500	-0.070%	26,676	-3.097%
2026-08-13	57.3000	57.473200	57.186000	57.1900	+0.017%	20,546	-3.165%
2026-08-12	57.1700	57.380000	56.960000	57.1800	+1.293%	41,470	-3.148%
2026-08-11	56.5100	56.903700	56.401400	56.4500	+0.427%	55,573	-1.895%
2026-08-10	56.4800	56.598300	56.160000	56.2100	-0.036%	29,844	-1.477%
2026-08-07	56.4200	56.638000	56.020000	56.2300	+0.267%	41,188	-1.512%
2026-08-06	56.1800	56.505000	55.930000	56.0800	-0.160%	69,624	-1.248%
2026-08-05	56.6700	56.720000	56.160000	56.1700	-0.178%	48,257	-1.406%
2026-08-04	55.9500	56.455000	55.500000	56.2700	+2.439%	30,460	-1.582%
2026-08-03	54.3000	54.980000	54.055000	54.9300	+0.845%	76,766	+0.819%
2026-07-31	54.8300	55.005000	54.020100	54.4700	+0.796%	29,931	+1.671%
2026-07-30	54.0700	54.190000	53.630000	54.0400	+1.560%	25,039	+2.480%
2026-07-29	54.5100	54.680000	53.210000	53.2100	-2.848%	56,183	+4.078%
2026-07-28	54.9900	54.990000	54.310000	54.7700	-0.940%	31,086	+1.114%
2026-07-27	55.8900	55.950000	54.616400	55.2900	-0.593%	164,445	+0.163%
2026-07-24	55.7400	56.060000	55.420000	55.6200	-0.108%	31,601	-0.431%
2026-07-23	55.2200	55.940000	55.220000	55.6800	+0.288%	18,974	-0.539%
2026-07-22	55.1700	55.660200	55.170000	55.5200	+0.090%	25,619	-0.252%
2026-07-21	55.3000	55.605000	55.050000	55.4700	+1.445%	28,540	-0.162%
2026-07-20	55.1800	55.310000	54.608600	54.6800	-0.419%	42,057	+1.280%
2026-07-17	54.4900	55.255700	54.285000	54.9100	-0.561%	32,436	+0.856%
2026-07-16	55.1000	55.470000	54.925000	55.2200	-0.433%	29,219	+0.290%
2026-07-15	56.4900	56.490000	54.835000	55.4600	-1.246%	26,041	-0.144%
2026-07-14	56.5200	56.678000	56.080000	56.1600	+0.483%	42,671	-1.389%
2026-07-13	55.9800	56.380000	55.740000	55.8900	-0.763%	38,176	-0.913%
2026-07-10	56.2700	56.400000	55.860000	56.3200	+0.172%	84,267	-1.669%
2026-07-09	56.5600	56.820000	56.200000	56.2232	+1.066%	63,599	-1.500%
2026-07-08	55.1900	55.650000	55.020000	55.6300	+0.162%	158,278	-0.449%
2026-07-07	55.8900	55.890000	54.914800	55.5400	-1.420%	48,471	-0.288%
2026-07-06	56.1300	56.739900	56.130000	56.3400	+1.040%	41,023	-1.704%
2026-07-02	56.9200	56.920000	55.165000	55.7600	-1.641%	39,341	-0.681%
2026-07-01	57.1300	57.470000	56.650000	56.6900	-2.056%	167,175	-2.311%
2026-06-30	56.9500	58.170000	56.950000	57.8800	+1.633%	60,399	-4.319%
2026-06-29	56.3800	56.990000	55.890000	56.9500	+1.497%	75,658	-2.757%
2026-06-26	56.6000	56.600000	56.030000	56.1100	-2.298%	52,121	-1.301%
2026-06-25	57.1100	57.490000	56.760000	57.4300	+2.316%	70,568	-3.570%
2026-06-24	55.9600	56.490000	55.690000	56.1300	+0.268%	54,441	-1.336%
2026-06-23	56.0400	56.310000	55.730000	55.9800	-2.184%	98,867	-1.072%
2026-06-22	56.7500	57.380000	56.750000	57.2300	+1.706%	23,104	-3.233%
2026-06-18	56.2200	56.405000	56.057400	56.2700	+1.589%	26,333	-1.582%
2026-06-17	56.2500	56.509700	55.340000	55.3900	-1.036%	22,794	-0.018%
2026-06-16	56.7300	56.900000	55.970000	55.9700	-1.061%	42,817	-1.054%
2026-06-15	56.7800	56.930000	56.450000	56.5700	+1.090%	54,533	-2.104%
2026-06-12	55.4800	56.110400	55.300000	55.9600	+1.542%	217,438	-1.036%
2026-06-11	54.1800	55.380000	54.150000	55.1100	+2.645%	52,818	+0.490%
2026-06-10	54.3400	55.010000	53.620000	53.6900	-1.703%	36,430	+3.148%
2026-06-09	54.7700	55.370000	53.240700	54.6200	+0.441%	45,364	+1.391%
2026-06-08	54.5700	54.800000	54.260000	54.3800	+0.760%	49,227	+1.839%
2026-06-05	55.1400	55.140000	53.910000	53.9700	-3.228%	36,925	+2.613%
2026-06-04	55.2700	55.875000	54.930000	55.7700	+0.216%	31,343	-0.699%
2026-06-03	55.3900	55.890000	55.300000	55.6500	+0.415%	13,739	-0.485%
2026-06-02	54.4800	55.480000	54.480000	55.4200	+1.987%	22,444	-0.072%
2026-06-01	53.9100	54.447100	53.910000	54.3400	+0.166%	44,079	+1.914%
2026-05-29	54.1800	54.419100	53.930000	54.2500	+0.344%	43,942	+2.083%
2026-05-28	53.9700	54.390200	53.335000	54.0640	+0.007%	22,461	+2.434%
2026-05-27	54.6600	54.660000	53.965000	54.0600	-0.862%	25,690	+2.442%
2026-05-26	54.2000	54.670000	53.925000	54.5300	+1.716%	31,872	+1.559%
2026-05-22	53.2300	53.760000	53.219500	53.6100	+1.361%	25,304	+3.302%
2026-05-21	52.4500	52.947300	52.379473	52.8900	+0.418%	20,456	+4.708%
2026-05-20	52.2000	52.700000	52.080000	52.6700	+1.308%	22,749	+5.145%
2026-05-19	51.9900	52.260000	51.620000	51.9900	-0.669%	18,717	+6.520%
2026-05-18	52.7500	52.750000	51.925000	52.3400	-0.475%	35,857	+5.808%
2026-05-15	53.0100	53.010000	52.589700	52.5897	-1.921%	22,891	+5.306%
2026-05-14	53.1500	53.620000	53.070000	53.6200	+1.246%	46,910	+3.282%
2026-05-13	53.2600	53.291800	52.830000	52.9600	-0.245%	30,810	+4.569%
2026-05-12	52.9300	53.110000	52.350100	53.0900	-0.075%	309,988	+4.313%
2026-05-11	52.8900	53.199500	52.890000	53.1300	+0.606%	31,822	+4.235%
2026-05-08	53.2100	53.210000	52.760000	52.8100	+0.076%	15,510	+4.867%
2026-05-07	53.6600	53.660000	52.590000	52.7700	-1.512%	79,688	+4.946%
2026-05-06	53.2900	53.600000	53.114900	53.5800	+0.885%	47,967	+3.359%
2026-05-05	53.0500	53.360000	52.900000	53.1100	+0.855%	28,523	+4.274%
2026-05-04	52.9600	53.080000	52.490000	52.6600	-0.642%	78,322	+5.165%
2026-05-01	53.3300	53.350000	53.000000	53.0000	-0.451%	166,636	+4.491%
2026-04-30	52.2200	53.270000	52.220000	53.2400	+2.306%	298,445	+4.020%
2026-04-29	52.4100	52.410000	51.870000	52.0400	-0.421%	174,058	+6.418%
2026-04-28	52.5000	52.660000	52.030000	52.2600	-1.229%	26,486	+5.970%
2026-04-27	53.1100	53.120000	52.570000	52.9100	-0.526%	23,459	+4.668%
2026-04-24	53.1000	53.390000	52.990000	53.1900	+0.491%	47,601	+4.117%
2026-04-23	52.5400	53.195000	52.380000	52.9300	+0.973%	61,986	+4.629%
2026-04-22	52.7400	52.780000	52.270000	52.4200	-0.209%	32,239	+5.647%
2026-04-21	52.7600	53.135000	52.340000	52.5300	-0.114%	43,877	+5.425%
2026-04-20	52.2300	52.610000	52.230000	52.5900	+0.645%	32,479	+5.305%
2026-04-17	51.8300	52.460000	51.760000	52.2531	+1.660%	57,157	+5.984%
2026-04-16	51.0400	51.400000	51.010000	51.4000	+0.903%	123,224	+7.743%
2026-04-15	51.1100	51.330000	50.485000	50.9400	-0.449%	68,033	+8.716%
2026-04-14	51.0200	51.216100	50.820000	51.1700	+0.649%	50,066	+8.227%
2026-04-13	50.0900	50.850000	50.090000	50.8400	+1.275%	75,914	+8.930%
2026-04-10	50.4200	50.480000	50.200000	50.2000	-0.199%	71,586	+10.319%
2026-04-09	49.8100	50.390000	49.810000	50.3000	+0.701%	112,283	+10.099%
2026-04-08	49.6300	49.960000	49.400000	49.9500	+3.760%	53,498	+10.871%
2026-04-07	47.7000	48.150000	47.420000	48.1400	+0.606%	52,916	+15.039%
2026-04-06	47.8100	47.960000	47.680000	47.8500	0.000%	158,043	+15.737%
2026-04-02	46.8400	48.080000	46.840000	47.8500	+0.357%	48,553	+15.737%
2026-04-01	47.4600	47.970000	47.457200	47.6800	+1.124%	52,291	+16.149%
2026-03-31	46.2900	47.200000	46.140000	47.1500	+3.218%	83,433	+17.455%
2026-03-30	46.8200	46.820000	45.500000	45.6800	-1.531%	190,791	+21.235%
2026-03-27	46.6200	46.925600	46.260000	46.3900	-1.424%	30,252	+19.379%
2026-03-26	47.6700	47.850000	47.040000	47.0600	-2.121%	20,577	+17.680%
2026-03-25	48.3300	48.330000	47.930000	48.0800	+0.691%	23,463	+15.183%
2026-03-24	47.1100	47.980000	47.100000	47.7500	+0.569%	60,485	+15.979%
2026-03-23	47.5900	48.235000	47.470000	47.4800	+1.366%	46,895	+16.639%
2026-03-20	47.5600	47.670000	46.390100	46.8400	-1.947%	69,200	+18.232%
2026-03-19	47.1300	47.850000	47.130000	47.7700	+0.210%	53,604	+15.931%
2026-03-18	47.9600	48.180000	47.660000	47.6700	-1.038%	40,065	+16.174%
2026-03-17	48.2100	48.495000	48.150000	48.1700	+0.501%	32,089	+14.968%
2026-03-16	47.8600	48.160000	47.735900	47.9300	+1.182%	27,536	+15.544%
2026-03-13	47.7100	47.901700	47.240000	47.3700	+0.148%	43,072	+16.909%
2026-03-12	47.8200	47.830000	47.300000	47.3000	-2.111%	39,384	+17.082%
2026-03-11	48.5700	48.590000	48.178100	48.3200	-0.719%	17,864	+14.611%
2026-03-10	48.6500	49.115800	48.540000	48.6700	+0.041%	21,001	+13.787%
2026-03-09	47.3900	48.680000	47.110000	48.6500	+1.536%	33,668	+13.834%
2026-03-06	48.2800	48.409900	47.875000	47.9142	-2.613%	54,797	+15.582%
2026-03-05	49.2900	49.520000	48.559900	49.2000	-0.866%	81,903	+12.561%
2026-03-04	49.5300	49.750000	49.240000	49.6300	+0.936%	25,649	+11.586%
2026-03-03	48.9600	49.410000	48.500000	49.1700	-1.837%	32,516	+12.630%
2026-03-02	49.5600	50.330000	49.540000	50.0900	-0.279%	27,841	+10.561%
2026-02-27	49.8000	50.230000	49.790000	50.2300	-0.258%	27,139	+10.253%
2026-02-26	50.4900	50.490000	49.618000	50.3600	0.000%	32,114	+9.968%
2026-02-25	50.3900	50.468900	50.118400	50.3600	+0.359%	25,769	+9.968%
2026-02-24	49.7800	50.219800	49.630000	50.1800	+1.006%	49,910	+10.363%
2026-02-23	50.0400	50.090000	49.490000	49.6800	-1.252%	161,172	+11.473%
2026-02-20	49.7700	50.370000	49.770000	50.3100	+0.721%	37,893	+10.078%
2026-02-19	49.8200	49.990000	49.600100	49.9500	-0.200%	98,643	+10.871%
2026-02-18	50.1200	50.360000	49.840000	50.0500	-0.100%	38,495	+10.649%
2026-02-17	49.9300	50.130000	49.418700	50.1000	-0.140%	57,804	+10.539%
2026-02-13	49.5700	50.325000	49.270000	50.1700	+1.559%	18,025	+10.385%
2026-02-12	50.5300	50.740000	49.270000	49.4000	-1.945%	56,885	+12.105%
2026-02-11	50.3000	50.570000	49.810000	50.3800	+1.440%	19,003	+9.925%
2026-02-10	49.6300	49.840000	49.490000	49.6650	+0.232%	54,392	+11.507%
2026-02-09	48.9700	49.660000	48.970000	49.5500	+0.999%	48,102	+11.766%
2026-02-06	48.1200	49.130000	48.120000	49.0600	+3.284%	188,359	+12.882%
2026-02-05	47.5400	47.729900	47.210000	47.5000	-0.938%	29,746	+16.589%
2026-02-04	48.2300	48.529500	47.550000	47.9500	-0.083%	56,018	+15.495%
2026-02-03	48.2400	48.920000	47.520000	47.9900	-0.270%	64,168	+15.399%
2026-02-02	47.7000	48.230000	47.700000	48.1200	+0.691%	52,279	+15.087%
2026-01-30	48.1800	48.500000	47.590000	47.7900	-1.909%	166,592	+15.882%
2026-01-29	48.9800	48.980000	48.130000	48.7200	+0.329%	75,929	+13.670%
2026-01-28	48.6000	48.765300	48.338300	48.5600	-0.267%	89,738	+14.044%
2026-01-27	48.4300	48.692700	48.303600	48.6900	+0.641%	35,311	+13.740%
2026-01-26	48.1400	48.440000	48.140000	48.3800	+0.771%	21,419	+14.469%
2026-01-23	48.2900	48.290000	47.880000	48.0100	-0.311%	17,329	+15.351%
2026-01-22	48.6100	48.640000	48.160000	48.1600	0.000%	31,538	+14.992%
2026-01-21	47.7000	48.330000	47.630000	48.1600	+1.705%	63,974	+14.992%
2026-01-20	47.5300	47.820000	47.260100	47.3525	-1.860%	45,012	+16.953%
2026-01-16	48.2200	48.296700	47.955000	48.2500	+0.125%	42,499	+14.777%
2026-01-15	47.9700	48.480000	47.970000	48.1900	+1.474%	49,971	+14.920%
2026-01-14	47.4200	47.490000	47.145000	47.4900	+0.084%	24,591	+16.614%
2026-01-13	47.3900	47.517400	47.258300	47.4500	+0.679%	26,910	+16.712%
2026-01-12	46.7800	47.190000	46.780000	47.1300	+0.641%	53,805	+17.505%
2026-01-09	46.4800	46.980000	46.480000	46.8300	+1.101%	44,686	+18.258%
2026-01-08	46.1700	46.360000	46.091300	46.3200	+0.130%	88,794	+19.560%
2026-01-07	46.9700	47.000000	46.260000	46.2600	-1.705%	125,510	+19.715%
2026-01-06	46.5100	47.100000	46.470000	47.0626	+1.275%	93,149	+17.673%
2026-01-05	46.2000	46.600000	46.200000	46.4700	+1.088%	43,633	+19.174%
2026-01-02	45.4500	45.970000	45.450000	45.9700	+1.861%	21,032	+20.470%
2025-12-31	45.6300	45.630000	45.110000	45.1300	-0.974%	28,333	+22.712%
2025-12-30	45.7800	45.790000	45.570000	45.5740	-0.385%	37,875	+21.517%
2025-12-29	45.7000	45.870000	45.640000	45.7500	-0.370%	30,312	+21.049%
2025-12-26	45.8100	45.920000	45.690000	45.9200	+0.284%	20,322	+20.601%
2025-12-24	45.6900	45.820000	45.651165	45.7900	+0.263%	15,129	+20.943%
2025-12-23	45.5900	45.680000	45.530000	45.6700	+0.132%	25,832	+21.261%
2025-12-22	45.4500	45.670000	45.370000	45.6100	+0.907%	36,932	+21.421%
2025-12-19	44.8800	45.320000	44.880000	45.2000	+0.938%	19,134	+22.522%
2025-12-18	45.0200	45.130000	44.680000	44.7800	+0.449%	28,244	+23.671%
2025-12-17	45.0000	45.054000	44.470000	44.5800	-1.219%	11,600	+24.226%
2025-12-16	45.4400	45.469900	44.970000	45.1300	-0.595%	35,429	+22.712%
2025-12-15	45.7500	45.750000	45.360000	45.4000	-0.022%	28,450	+21.982%
2025-12-12	46.3800	46.380000	45.340000	45.4100	-2.113%	28,310	+21.956%
2025-12-11	46.0100	46.390000	45.844700	46.3900	+0.914%	59,038	+19.379%
2025-12-10	45.5000	46.090000	45.480000	45.9700	+1.233%	21,856	+20.470%
2025-12-09	45.5500	45.689900	45.390000	45.4100	-0.504%	14,914	+21.956%
2025-12-08	45.9700	45.970000	45.570000	45.6400	-0.436%	26,468	+21.341%
2025-12-05	45.8800	46.030000	45.790000	45.8400	+0.175%	53,555	+20.812%
2025-12-04	45.5800	45.844200	45.580000	45.7600	+0.307%	24,594	+21.023%
2025-12-03	45.2800	45.620000	45.140000	45.6200	+0.840%	23,364	+21.394%
2025-12-02	45.3400	45.430000	45.102200	45.2400	+0.222%	25,049	+22.414%
2025-12-01	45.1700	45.440000	45.093100	45.1400	-0.791%	16,884	+22.685%
2025-11-28	45.2000	45.547100	45.200000	45.5000	+0.753%	8,286	+21.714%
2025-11-26	44.8700	45.330000	44.870000	45.1600	+0.736%	24,625	+22.631%
2025-11-25	44.3500	44.880000	44.269000	44.8300	+1.151%	162,022	+23.533%
2025-11-24	44.0100	44.410000	43.900000	44.3200	+1.164%	13,066	+24.955%
2025-11-21	43.4100	44.045000	43.210000	43.8100	+1.328%	38,562	+26.409%
2025-11-20	44.6000	44.730000	43.236000	43.2360	-1.669%	34,589	+28.088%
2025-11-19	43.8200	44.112000	43.790000	43.9700	+0.411%	15,304	+25.950%
2025-11-18	43.7200	44.020000	43.500000	43.7900	-0.109%	30,576	+26.467%
2025-11-17	44.3900	44.495000	43.680000	43.8380	-1.199%	34,933	+26.329%
2025-11-14	44.0200	44.770600	43.930000	44.3700	-0.045%	159,877	+24.814%
2025-11-13	45.1900	45.190000	44.390000	44.3900	-2.105%	11,803	+24.758%
2025-11-12	45.4900	45.605200	45.340000	45.3447	-0.014%	16,763	+22.131%
2025-11-11	45.2600	45.455000	45.150000	45.3509	+0.157%	17,913	+22.114%
2025-11-10	45.3600	45.430000	44.930000	45.2800	+0.727%	29,895	+22.306%
2025-11-07	44.5400	44.953200	44.336500	44.9532	+0.432%	137,377	+23.195%
2025-11-06	45.0400	45.160000	44.580000	44.7600	-0.798%	50,542	+23.727%
2025-11-05	44.6900	45.299900	44.690000	45.1200	+0.602%	32,659	+22.739%
2025-11-04	44.9300	45.010000	44.660000	44.8500	-1.233%	39,633	+23.478%
2025-11-03	45.4100	45.410000	44.880100	45.4100	+0.199%	40,290	+21.956%
2025-10-31	45.1100	45.470000	45.050000	45.3200	+0.510%	39,178	+22.198%
2025-10-30	45.2100	45.640000	45.090000	45.0900	-0.661%	164,145	+22.821%
2025-10-29	45.4400	45.830000	45.314900	45.3900	+0.082%	56,688	+22.009%
2025-10-28	45.7100	45.710000	45.350000	45.3526	-0.847%	18,893	+22.110%
2025-10-27	45.7600	45.760000	45.560000	45.7400	+0.677%	18,575	+21.076%
2025-10-24	45.6100	45.610000	45.432300	45.4323	+0.492%	31,434	+21.896%
2025-10-23	44.8500	45.300000	44.810000	45.2100	+1.209%	13,601	+22.495%
2025-10-22	45.2000	45.200000	44.540000	44.6700	-0.894%	31,761	+23.976%
2025-10-21	44.8600	45.160400	44.740000	45.0731	+0.118%	60,190	+22.867%
2025-10-20	44.7400	45.020000	44.740000	45.0200	+1.408%	35,478	+23.012%
2025-10-17	44.4100	44.470100	44.150000	44.3950	-0.236%	22,578	+24.744%
2025-10-16	44.8900	44.890000	44.315000	44.5000	-0.470%	14,728	+24.449%
2025-10-15	44.6100	44.790000	44.220000	44.7100	+0.903%	33,564	+23.865%
2025-10-14	43.6200	44.525000	43.620000	44.3100	+0.362%	25,250	+24.983%
2025-10-13	44.2100	44.290000	44.020000	44.1500	+1.327%	25,047	+25.436%
2025-10-10	44.9500	45.000000	43.572000	43.5720	-2.719%	27,755	+27.100%
2025-10-09	45.1500	45.175800	44.688000	44.7900	-0.753%	83,718	+23.644%
2025-10-08	44.7000	45.190000	44.620000	45.1300	+1.347%	41,844	+22.712%
2025-10-07	45.1000	45.100000	44.500000	44.5300	-1.132%	57,411	+24.366%
2025-10-06	45.2400	45.305000	45.040000	45.0400	+0.022%	187,880	+22.957%
2025-10-03	44.9600	45.260000	44.900000	45.0300	+0.223%	53,164	+22.985%
2025-10-02	44.8300	44.930000	44.598600	44.9300	+0.672%	16,557	+23.258%
2025-10-01	44.2100	44.729700	44.210000	44.6300	+0.450%	32,881	+24.087%
2025-09-30	44.0600	44.430000	44.010000	44.4300	+0.566%	16,004	+24.646%
2025-09-29	44.3000	44.300000	44.040000	44.1800	+0.272%	11,875	+25.351%
2025-09-26	43.6700	44.060000	43.670000	44.0600	+0.778%	27,312	+25.692%
2025-09-25	43.6900	43.720000	43.500000	43.7200	-0.569%	17,834	+26.670%
2025-09-24	44.2800	44.280000	43.945000	43.9700	-1.013%	25,383	+25.950%
2025-09-23	44.2300	44.581000	44.230000	44.4200	+0.566%	35,327	+24.674%
2025-09-22	43.9900	44.280000	43.841800	44.1700	+0.136%	15,192	+25.379%
2025-09-19	44.2100	44.210000	43.948900	44.1100	-0.045%	20,495	+25.550%
2025-09-18	43.7500	44.269400	43.750000	44.1300	+1.309%	19,059	+25.493%
2025-09-17	43.6700	44.000000	43.410000	43.5600	-0.252%	17,838	+27.135%
2025-09-16	43.7300	43.730000	43.465000	43.6700	-0.228%	14,869	+26.815%
2025-09-15	43.7300	43.837800	43.680000	43.7700	+0.160%	13,327	+26.525%
2025-09-12	44.0600	44.060000	43.629600	43.7000	-0.974%	18,789	+26.728%
2025-09-11	43.5400	44.154100	43.540000	44.1300	+1.448%	78,574	+25.493%
2025-09-10	43.3400	43.657400	43.340000	43.5000	+0.741%	18,200	+27.310%
2025-09-09	43.3000	43.300000	43.110000	43.1800	-0.231%	11,451	+28.254%
2025-09-08	43.3600	43.360000	43.120000	43.2800	-0.115%	35,555	+27.957%
2025-09-05	43.4000	43.524400	42.964500	43.3300	+0.278%	13,473	+27.810%
2025-09-04	42.7400	43.210000	42.720000	43.2100	+1.100%	21,154	+28.165%
2025-09-03	42.7100	42.740000	42.490000	42.7400	+0.047%	22,939	+29.574%
2025-09-02	42.5900	42.720000	42.450100	42.7200	-1.042%	20,085	+29.635%
2025-08-29	43.1600	43.255000	42.950000	43.1700	-0.093%	149,330	+28.284%
2025-08-28	43.1600	43.290000	43.090000	43.2100	+0.139%	17,892	+28.165%
2025-08-27	42.9300	43.211400	42.930000	43.1500	+0.313%	15,607	+28.343%
2025-08-26	42.9400	43.025000	42.900000	43.0155	+0.223%	11,661	+28.744%
2025-08-25	43.1000	43.100000	42.870000	42.9200	-0.395%	64,335	+29.031%
2025-08-22	42.4900	43.339000	42.490000	43.0900	+1.964%	39,192	+28.522%
2025-08-21	42.3700	42.460000	42.240000	42.2600	-0.471%	24,272	+31.046%
2025-08-20	42.5400	42.586600	42.250100	42.4600	-0.047%	12,432	+30.429%
2025-08-19	42.5000	42.810000	42.430000	42.4800	-0.024%	225,268	+30.367%
2025-08-18	42.4400	42.546700	42.439600	42.4900	+0.118%	17,920	+30.337%
2025-08-15	42.6700	42.700000	42.380000	42.4400	-0.597%	84,688	+30.490%
2025-08-14	42.6600	42.695600	42.470400	42.6947	-0.571%	13,795	+29.712%
2025-08-13	42.7900	42.940000	42.520000	42.9400	+0.964%	25,658	+28.971%
2025-08-12	42.2400	42.610000	42.230000	42.5300	+1.069%	19,601	+30.214%
2025-08-11	42.3400	42.430000	42.015000	42.0800	-0.473%	20,330	+31.606%
2025-08-08	42.3400	42.360000	42.245200	42.2800	+0.166%	15,714	+30.984%
2025-08-07	42.4900	42.490000	42.066300	42.2100	-0.448%	18,260	+31.201%
2025-08-06	42.4400	42.499900	42.276500	42.4000	+0.271%	80,769	+30.613%
2025-08-05	42.5000	42.530000	42.044900	42.2854	-0.247%	22,339	+30.967%
2025-08-04	42.1100	42.469500	42.110000	42.3900	+1.387%	21,503	+30.644%
2025-08-01	42.0500	42.050000	41.430000	41.8100	-1.228%	21,282	+32.456%
2025-07-31	42.4800	42.790000	42.240000	42.3300	-0.936%	16,586	+30.829%
2025-07-30	43.0700	43.070000	42.521200	42.7300	-0.697%	17,954	+29.604%
2025-07-29	43.0000	43.079900	42.884000	43.0300	+0.397%	8,663	+28.701%
2025-07-28	43.0100	43.010000	42.820000	42.8600	-0.349%	12,571	+29.211%
2025-07-25	42.8200	43.019900	42.665000	43.0100	+0.726%	17,118	+28.761%
2025-07-24	42.5400	42.789200	42.510000	42.7000	+0.423%	27,586	+29.696%
2025-07-23	42.4800	42.571900	42.280900	42.5200	+0.615%	13,716	+30.245%
2025-07-22	42.0400	42.272900	41.940000	42.2600	+0.859%	17,509	+31.046%
2025-07-21	42.1300	42.269500	41.900000	41.9000	-0.214%	27,616	+32.172%
2025-07-18	42.1500	42.150000	41.893600	41.9900	+0.095%	34,336	+31.889%
2025-07-17	41.5800	41.960000	41.580000	41.9500	+0.914%	18,524	+32.014%
2025-07-16	41.5100	41.630000	41.200000	41.5700	+0.338%	24,160	+33.221%
2025-07-15	41.9500	41.950000	41.420000	41.4300	-1.027%	167,116	+33.671%
2025-07-14	41.6400	41.870000	41.595000	41.8600	+0.312%	23,367	+32.298%
2025-07-11	41.6700	41.806700	41.635600	41.7300	-0.501%	10,535	+32.710%
2025-07-10	41.8000	42.090000	41.698800	41.9400	+0.450%	29,341	+32.046%
2025-07-09	41.7900	41.819900	41.560000	41.7522	+0.237%	24,708	+32.640%
2025-07-08	41.5900	41.689000	41.537100	41.6534	+0.201%	35,105	+32.954%
2025-07-07	41.8400	41.895000	41.359600	41.5700	-1.047%	41,848	+33.221%
2025-07-03	41.8300	42.070000	41.830000	42.0100	+0.647%	10,909	+31.826%
2025-07-02	41.4700	41.740000	41.360000	41.7400	+0.506%	20,825	+32.678%
2025-07-01	41.2500	41.620000	41.130000	41.5300	+0.484%	40,870	+33.349%
2025-06-30	41.1700	41.330000	41.005000	41.3300	+0.808%	54,392	+33.995%
2025-06-27	41.0100	41.265000	40.809500	40.9989	-0.076%	18,132	+35.077%
2025-06-26	40.7200	41.030000	40.690600	41.0300	+1.084%	19,883	+34.974%
2025-06-25	40.8900	40.890000	40.590000	40.5900	-0.685%	102,322	+36.438%
2025-06-24	40.6500	40.990000	40.600000	40.8700	+1.088%	177,556	+35.503%
2025-06-23	40.0300	40.430000	39.870000	40.4300	+1.128%	38,823	+36.977%
2025-06-20	40.3500	40.350000	39.860000	39.9790	-0.102%	31,056	+38.523%
2025-06-18	40.1800	40.363000	40.020000	40.0200	-0.373%	10,346	+38.381%
2025-06-17	40.3600	40.500000	40.110000	40.1700	-0.741%	159,307	+37.864%
2025-06-16	40.4400	40.692600	40.410000	40.4700	+0.898%	23,580	+36.842%
2025-06-13	40.2000	40.510000	40.090000	40.1100	-1.213%	36,697	+38.070%
2025-06-12	40.3400	40.620000	40.340000	40.6024	+0.278%	20,530	+36.396%
2025-06-11	40.5500	40.682500	40.320000	40.4900	-0.246%	30,208	+36.775%
2025-06-10	40.5600	40.590000	40.380400	40.5900	+0.470%	8,144	+36.438%
2025-06-09	40.5200	40.618700	40.349600	40.4000	-0.247%	35,729	+37.079%
2025-06-06	40.5000	40.550000	40.380100	40.5000	+1.124%	35,921	+36.741%
2025-06-05	40.2600	40.350000	39.980000	40.0500	-0.299%	212,483	+38.277%
2025-06-04	40.2500	40.330000	40.170000	40.1700	+0.100%	30,810	+37.864%
2025-06-03	39.7100	40.220000	39.600100	40.1300	+0.728%	203,509	+38.001%
2025-06-02	39.5300	39.840000	39.210000	39.8400	+0.555%	364,553	+39.006%
2025-05-30	39.3694	39.660000	39.189700	39.6200	-0.126%	43,695	+39.778%
2025-05-29	39.7500	39.750000	39.340000	39.6700	+0.367%	34,936	+39.602%
2025-05-28	39.8000	39.810000	39.480000	39.5250	-0.791%	42,140	+40.114%
2025-05-27	39.6100	39.840000	39.402500	39.8400	+1.814%	53,492	+39.006%
2025-05-23	38.7700	39.210000	38.770000	39.1300	-0.255%	24,911	+41.528%
2025-05-22	39.2500	39.460000	39.079500	39.2300	-0.102%	33,903	+41.167%
2025-05-21	39.8900	39.981000	39.270000	39.2700	-2.483%	23,291	+41.024%
2025-05-20	40.3300	40.375200	40.160000	40.2700	-0.519%	21,727	+37.522%
2025-05-19	40.0600	40.500000	40.060000	40.4800	+0.014%	17,652	+36.808%
2025-05-16	40.1400	40.474400	40.120000	40.4744	+0.733%	20,370	+36.827%
2025-05-15	39.7500	40.180000	39.750000	40.1800	+0.803%	19,426	+37.830%
2025-05-14	40.1300	40.130000	39.805000	39.8600	-0.574%	26,705	+38.936%
2025-05-13	39.8500	40.220000	39.850000	40.0900	+0.906%	30,115	+38.139%
2025-05-12	39.8900	39.909900	39.450000	39.7300	+2.688%	30,026	+39.391%
2025-05-09	38.7600	38.760000	38.465000	38.6900	+0.677%	42,836	+43.138%
2025-05-08	38.6100	38.880300	38.330000	38.4300	-0.052%	25,283	+44.106%
2025-05-07	38.1600	38.450000	38.090000	38.4500	+0.681%	23,600	+44.031%
2025-05-06	38.1500	38.484900	38.106400	38.1900	-0.495%	16,676	+45.012%
2025-05-05	38.3900	38.690000	38.350000	38.3800	-0.544%	99,789	+44.294%
2025-05-02	38.3700	38.669900	38.370000	38.5900	+1.821%	41,201	+43.509%
2025-05-01	37.8300	38.204500	37.707000	37.9000	+0.504%	62,511	+46.121%
2025-04-30	37.2100	37.740000	36.915000	37.7100	-0.132%	21,654	+46.858%
2025-04-29	37.3300	37.760000	37.330000	37.7600	+0.720%	66,998	+46.663%
2025-04-28	37.4000	37.609700	37.134900	37.4900	+0.027%	16,004	+47.719%
2025-04-25	37.2600	37.480000	37.120000	37.4800	+0.214%	30,888	+47.759%
2025-04-24	36.5900	37.440000	36.570000	37.4000	+2.775%	79,176	+48.075%
2025-04-23	36.8100	37.185000	36.370000	36.3900	+1.280%	37,184	+52.185%
2025-04-22	35.5300	36.013900	35.530000	35.9300	+2.394%	76,344	+54.133%
2025-04-21	35.6700	35.750000	34.730000	35.0900	-2.392%	72,211	+57.823%
2025-04-17	36.0000	36.300000	35.939900	35.9500	+0.251%	22,984	+54.047%
2025-04-16	36.1200	36.420000	35.570000	35.8600	-1.348%	44,591	+54.434%
2025-04-15	36.4600	36.715000	36.310000	36.3500	+0.028%	36,659	+52.352%
2025-04-14	36.5100	36.645300	36.140000	36.3400	+0.916%	34,491	+52.394%

.dark-mode .BfhHfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfhHfd{ color: #333333; background-color: white; border: 2px solid #333333; }BIBLInspire 100 ETFstock NYSE ETF

BIBL
Inspire 100 ETF
stock NYSE ETF