Dark

BIBL
Inspire 100 ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

54.47USD+0.796%(+0.43)29,928

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.04)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

54.04USD+0.483%(+0.26)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	54.8300	55.0050	54.020100	54.4700	+0.796%	29,931	0.000%
2026-07-30	54.0700	54.1900	53.630000	54.0400	+1.560%	25,039	+0.796%
2026-07-29	54.5100	54.6800	53.210000	53.2100	-2.848%	56,183	+2.368%
2026-07-28	54.9900	54.9900	54.310000	54.7700	-0.940%	31,086	-0.548%
2026-07-27	55.8900	55.9500	54.616400	55.2900	-0.593%	164,445	-1.483%
2026-07-24	55.7400	56.0600	55.420000	55.6200	-0.108%	31,601	-2.068%
2026-07-23	55.2200	55.9400	55.220000	55.6800	+0.288%	18,974	-2.173%
2026-07-22	55.1700	55.6602	55.170000	55.5200	+0.090%	25,619	-1.891%
2026-07-21	55.3000	55.6050	55.050000	55.4700	+1.445%	28,540	-1.803%
2026-07-20	55.1800	55.3100	54.608600	54.6800	-0.419%	42,057	-0.384%
2026-07-17	54.4900	55.2557	54.285000	54.9100	-0.561%	32,436	-0.801%
2026-07-16	55.1000	55.4700	54.925000	55.2200	-0.433%	29,219	-1.358%
2026-07-15	56.4900	56.4900	54.835000	55.4600	-1.246%	26,041	-1.785%
2026-07-14	56.5200	56.6780	56.080000	56.1600	+0.483%	42,671	-3.009%
2026-07-13	55.9800	56.3800	55.740000	55.8900	-0.763%	38,176	-2.541%
2026-07-10	56.2700	56.4000	55.860000	56.3200	+0.172%	84,267	-3.285%
2026-07-09	56.5600	56.8200	56.200000	56.2232	+1.066%	63,599	-3.118%
2026-07-08	55.1900	55.6500	55.020000	55.6300	+0.162%	158,278	-2.085%
2026-07-07	55.8900	55.8900	54.914800	55.5400	-1.420%	48,471	-1.927%
2026-07-06	56.1300	56.7399	56.130000	56.3400	+1.040%	41,023	-3.319%
2026-07-02	56.9200	56.9200	55.165000	55.7600	-1.641%	39,341	-2.313%
2026-07-01	57.1300	57.4700	56.650000	56.6900	-2.056%	167,175	-3.916%
2026-06-30	56.9500	58.1700	56.950000	57.8800	+1.633%	60,399	-5.891%
2026-06-29	56.3800	56.9900	55.890000	56.9500	+1.497%	75,658	-4.355%
2026-06-26	56.6000	56.6000	56.030000	56.1100	-2.298%	52,121	-2.923%
2026-06-25	57.1100	57.4900	56.760000	57.4300	+2.316%	70,568	-5.154%
2026-06-24	55.9600	56.4900	55.690000	56.1300	+0.268%	54,441	-2.957%
2026-06-23	56.0400	56.3100	55.730000	55.9800	-2.184%	98,867	-2.697%
2026-06-22	56.7500	57.3800	56.750000	57.2300	+1.706%	23,104	-4.823%
2026-06-18	56.2200	56.4050	56.057400	56.2700	+1.589%	26,333	-3.199%
2026-06-17	56.2500	56.5097	55.340000	55.3900	-1.036%	22,794	-1.661%
2026-06-16	56.7300	56.9000	55.970000	55.9700	-1.061%	42,817	-2.680%
2026-06-15	56.7800	56.9300	56.450000	56.5700	+1.090%	54,533	-3.712%
2026-06-12	55.4800	56.1104	55.300000	55.9600	+1.542%	217,438	-2.663%
2026-06-11	54.1800	55.3800	54.150000	55.1100	+2.645%	52,818	-1.161%
2026-06-10	54.3400	55.0100	53.620000	53.6900	-1.703%	36,430	+1.453%
2026-06-09	54.7700	55.3700	53.240700	54.6200	+0.441%	45,364	-0.275%
2026-06-08	54.5700	54.8000	54.260000	54.3800	+0.760%	49,227	+0.166%
2026-06-05	55.1400	55.1400	53.910000	53.9700	-3.228%	36,925	+0.926%
2026-06-04	55.2700	55.8750	54.930000	55.7700	+0.216%	31,343	-2.331%
2026-06-03	55.3900	55.8900	55.300000	55.6500	+0.415%	13,739	-2.120%
2026-06-02	54.4800	55.4800	54.480000	55.4200	+1.987%	22,444	-1.714%
2026-06-01	53.9100	54.4471	53.910000	54.3400	+0.166%	44,079	+0.239%
2026-05-29	54.1800	54.4191	53.930000	54.2500	+0.344%	43,942	+0.406%
2026-05-28	53.9700	54.3902	53.335000	54.0640	+0.007%	22,461	+0.751%
2026-05-27	54.6600	54.6600	53.965000	54.0600	-0.862%	25,690	+0.758%
2026-05-26	54.2000	54.6700	53.925000	54.5300	+1.716%	31,872	-0.110%
2026-05-22	53.2300	53.7600	53.219500	53.6100	+1.361%	25,304	+1.604%
2026-05-21	52.4500	52.9473	52.379473	52.8900	+0.418%	20,456	+2.987%
2026-05-20	52.2000	52.7000	52.080000	52.6700	+1.308%	22,749	+3.418%
2026-05-19	51.9900	52.2600	51.620000	51.9900	-0.669%	18,717	+4.770%
2026-05-18	52.7500	52.7500	51.925000	52.3400	-0.475%	35,857	+4.070%
2026-05-15	53.0100	53.0100	52.589700	52.5897	-1.921%	22,891	+3.575%
2026-05-14	53.1500	53.6200	53.070000	53.6200	+1.246%	46,910	+1.585%
2026-05-13	53.2600	53.2918	52.830000	52.9600	-0.245%	30,810	+2.851%
2026-05-12	52.9300	53.1100	52.350100	53.0900	-0.075%	309,988	+2.599%
2026-05-11	52.8900	53.1995	52.890000	53.1300	+0.606%	31,822	+2.522%
2026-05-08	53.2100	53.2100	52.760000	52.8100	+0.076%	15,510	+3.143%
2026-05-07	53.6600	53.6600	52.590000	52.7700	-1.512%	79,688	+3.222%
2026-05-06	53.2900	53.6000	53.114900	53.5800	+0.885%	47,967	+1.661%
2026-05-05	53.0500	53.3600	52.900000	53.1100	+0.855%	28,523	+2.561%
2026-05-04	52.9600	53.0800	52.490000	52.6600	-0.642%	78,322	+3.437%
2026-05-01	53.3300	53.3500	53.000000	53.0000	-0.451%	166,636	+2.774%
2026-04-30	52.2200	53.2700	52.220000	53.2400	+2.306%	298,445	+2.310%
2026-04-29	52.4100	52.4100	51.870000	52.0400	-0.421%	174,058	+4.669%
2026-04-28	52.5000	52.6600	52.030000	52.2600	-1.229%	26,486	+4.229%
2026-04-27	53.1100	53.1200	52.570000	52.9100	-0.526%	23,459	+2.948%
2026-04-24	53.1000	53.3900	52.990000	53.1900	+0.491%	47,601	+2.406%
2026-04-23	52.5400	53.1950	52.380000	52.9300	+0.973%	61,986	+2.910%
2026-04-22	52.7400	52.7800	52.270000	52.4200	-0.209%	32,239	+3.911%
2026-04-21	52.7600	53.1350	52.340000	52.5300	-0.114%	43,877	+3.693%
2026-04-20	52.2300	52.6100	52.230000	52.5900	+0.645%	32,479	+3.575%
2026-04-17	51.8300	52.4600	51.760000	52.2531	+1.660%	57,157	+4.243%
2026-04-16	51.0400	51.4000	51.010000	51.4000	+0.903%	123,224	+5.973%
2026-04-15	51.1100	51.3300	50.485000	50.9400	-0.449%	68,033	+6.930%
2026-04-14	51.0200	51.2161	50.820000	51.1700	+0.649%	50,066	+6.449%
2026-04-13	50.0900	50.8500	50.090000	50.8400	+1.275%	75,914	+7.140%
2026-04-10	50.4200	50.4800	50.200000	50.2000	-0.199%	71,586	+8.506%
2026-04-09	49.8100	50.3900	49.810000	50.3000	+0.701%	112,283	+8.290%
2026-04-08	49.6300	49.9600	49.400000	49.9500	+3.760%	53,498	+9.049%
2026-04-07	47.7000	48.1500	47.420000	48.1400	+0.606%	52,916	+13.149%
2026-04-06	47.8100	47.9600	47.680000	47.8500	0.000%	158,043	+13.835%
2026-04-02	46.8400	48.0800	46.840000	47.8500	+0.357%	48,553	+13.835%
2026-04-01	47.4600	47.9700	47.457200	47.6800	+1.124%	52,291	+14.241%
2026-03-31	46.2900	47.2000	46.140000	47.1500	+3.218%	83,433	+15.525%
2026-03-30	46.8200	46.8200	45.500000	45.6800	-1.531%	190,791	+19.243%
2026-03-27	46.6200	46.9256	46.260000	46.3900	-1.424%	30,252	+17.418%
2026-03-26	47.6700	47.8500	47.040000	47.0600	-2.121%	20,577	+15.746%
2026-03-25	48.3300	48.3300	47.930000	48.0800	+0.691%	23,463	+13.290%
2026-03-24	47.1100	47.9800	47.100000	47.7500	+0.569%	60,485	+14.073%
2026-03-23	47.5900	48.2350	47.470000	47.4800	+1.366%	46,895	+14.722%
2026-03-20	47.5600	47.6700	46.390100	46.8400	-1.947%	69,200	+16.289%
2026-03-19	47.1300	47.8500	47.130000	47.7700	+0.210%	53,604	+14.026%
2026-03-18	47.9600	48.1800	47.660000	47.6700	-1.038%	40,065	+14.265%
2026-03-17	48.2100	48.4950	48.150000	48.1700	+0.501%	32,089	+13.079%
2026-03-16	47.8600	48.1600	47.735900	47.9300	+1.182%	27,536	+13.645%
2026-03-13	47.7100	47.9017	47.240000	47.3700	+0.148%	43,072	+14.988%
2026-03-12	47.8200	47.8300	47.300000	47.3000	-2.111%	39,384	+15.159%
2026-03-11	48.5700	48.5900	48.178100	48.3200	-0.719%	17,864	+12.728%
2026-03-10	48.6500	49.1158	48.540000	48.6700	+0.041%	21,001	+11.917%
2026-03-09	47.3900	48.6800	47.110000	48.6500	+1.536%	33,668	+11.963%
2026-03-06	48.2800	48.4099	47.875000	47.9142	-2.613%	54,797	+13.682%
2026-03-05	49.2900	49.5200	48.559900	49.2000	-0.866%	81,903	+10.711%
2026-03-04	49.5300	49.7500	49.240000	49.6300	+0.936%	25,649	+9.752%
2026-03-03	48.9600	49.4100	48.500000	49.1700	-1.837%	32,516	+10.779%
2026-03-02	49.5600	50.3300	49.540000	50.0900	-0.279%	27,841	+8.744%
2026-02-27	49.8000	50.2300	49.790000	50.2300	-0.258%	27,139	+8.441%
2026-02-26	50.4900	50.4900	49.618000	50.3600	0.000%	32,114	+8.161%
2026-02-25	50.3900	50.4689	50.118400	50.3600	+0.359%	25,769	+8.161%
2026-02-24	49.7800	50.2198	49.630000	50.1800	+1.006%	49,910	+8.549%
2026-02-23	50.0400	50.0900	49.490000	49.6800	-1.252%	161,172	+9.642%
2026-02-20	49.7700	50.3700	49.770000	50.3100	+0.721%	37,893	+8.269%
2026-02-19	49.8200	49.9900	49.600100	49.9500	-0.200%	98,643	+9.049%
2026-02-18	50.1200	50.3600	49.840000	50.0500	-0.100%	38,495	+8.831%
2026-02-17	49.9300	50.1300	49.418700	50.1000	-0.140%	57,804	+8.723%
2026-02-13	49.5700	50.3250	49.270000	50.1700	+1.559%	18,025	+8.571%
2026-02-12	50.5300	50.7400	49.270000	49.4000	-1.945%	56,885	+10.263%
2026-02-11	50.3000	50.5700	49.810000	50.3800	+1.440%	19,003	+8.118%
2026-02-10	49.6300	49.8400	49.490000	49.6650	+0.232%	54,392	+9.675%
2026-02-09	48.9700	49.6600	48.970000	49.5500	+0.999%	48,102	+9.929%
2026-02-06	48.1200	49.1300	48.120000	49.0600	+3.284%	188,359	+11.027%
2026-02-05	47.5400	47.7299	47.210000	47.5000	-0.938%	29,746	+14.674%
2026-02-04	48.2300	48.5295	47.550000	47.9500	-0.083%	56,018	+13.597%
2026-02-03	48.2400	48.9200	47.520000	47.9900	-0.270%	64,168	+13.503%
2026-02-02	47.7000	48.2300	47.700000	48.1200	+0.691%	52,279	+13.196%
2026-01-30	48.1800	48.5000	47.590000	47.7900	-1.909%	166,592	+13.978%
2026-01-29	48.9800	48.9800	48.130000	48.7200	+0.329%	75,929	+11.802%
2026-01-28	48.6000	48.7653	48.338300	48.5600	-0.267%	89,738	+12.171%
2026-01-27	48.4300	48.6927	48.303600	48.6900	+0.641%	35,311	+11.871%
2026-01-26	48.1400	48.4400	48.140000	48.3800	+0.771%	21,419	+12.588%
2026-01-23	48.2900	48.2900	47.880000	48.0100	-0.311%	17,329	+13.456%
2026-01-22	48.6100	48.6400	48.160000	48.1600	0.000%	31,538	+13.102%
2026-01-21	47.7000	48.3300	47.630000	48.1600	+1.705%	63,974	+13.102%
2026-01-20	47.5300	47.8200	47.260100	47.3525	-1.860%	45,012	+15.031%
2026-01-16	48.2200	48.2967	47.955000	48.2500	+0.125%	42,499	+12.891%
2026-01-15	47.9700	48.4800	47.970000	48.1900	+1.474%	49,971	+13.032%
2026-01-14	47.4200	47.4900	47.145000	47.4900	+0.084%	24,591	+14.698%
2026-01-13	47.3900	47.5174	47.258300	47.4500	+0.679%	26,910	+14.795%
2026-01-12	46.7800	47.1900	46.780000	47.1300	+0.641%	53,805	+15.574%
2026-01-09	46.4800	46.9800	46.480000	46.8300	+1.101%	44,686	+16.314%
2026-01-08	46.1700	46.3600	46.091300	46.3200	+0.130%	88,794	+17.595%
2026-01-07	46.9700	47.0000	46.260000	46.2600	-1.705%	125,510	+17.748%
2026-01-06	46.5100	47.1000	46.470000	47.0626	+1.275%	93,149	+15.739%
2026-01-05	46.2000	46.6000	46.200000	46.4700	+1.088%	43,633	+17.215%
2026-01-02	45.4500	45.9700	45.450000	45.9700	+1.861%	21,032	+18.490%
2025-12-31	45.6300	45.6300	45.110000	45.1300	-0.974%	28,333	+20.696%
2025-12-30	45.7800	45.7900	45.570000	45.5740	-0.385%	37,875	+19.520%
2025-12-29	45.7000	45.8700	45.640000	45.7500	-0.370%	30,312	+19.060%
2025-12-26	45.8100	45.9200	45.690000	45.9200	+0.284%	20,322	+18.619%
2025-12-24	45.6900	45.8200	45.651165	45.7900	+0.263%	15,129	+18.956%
2025-12-23	45.5900	45.6800	45.530000	45.6700	+0.132%	25,832	+19.269%
2025-12-22	45.4500	45.6700	45.370000	45.6100	+0.907%	36,932	+19.426%
2025-12-19	44.8800	45.3200	44.880000	45.2000	+0.938%	19,134	+20.509%
2025-12-18	45.0200	45.1300	44.680000	44.7800	+0.449%	28,244	+21.639%
2025-12-17	45.0000	45.0540	44.470000	44.5800	-1.219%	11,600	+22.185%
2025-12-16	45.4400	45.4699	44.970000	45.1300	-0.595%	35,429	+20.696%
2025-12-15	45.7500	45.7500	45.360000	45.4000	-0.022%	28,450	+19.978%
2025-12-12	46.3800	46.3800	45.340000	45.4100	-2.113%	28,310	+19.952%
2025-12-11	46.0100	46.3900	45.844700	46.3900	+0.914%	59,038	+17.418%
2025-12-10	45.5000	46.0900	45.480000	45.9700	+1.233%	21,856	+18.490%
2025-12-09	45.5500	45.6899	45.390000	45.4100	-0.504%	14,914	+19.952%
2025-12-08	45.9700	45.9700	45.570000	45.6400	-0.436%	26,468	+19.347%
2025-12-05	45.8800	46.0300	45.790000	45.8400	+0.175%	53,555	+18.826%
2025-12-04	45.5800	45.8442	45.580000	45.7600	+0.307%	24,594	+19.034%
2025-12-03	45.2800	45.6200	45.140000	45.6200	+0.840%	23,364	+19.399%
2025-12-02	45.3400	45.4300	45.102200	45.2400	+0.222%	25,049	+20.402%
2025-12-01	45.1700	45.4400	45.093100	45.1400	-0.791%	16,884	+20.669%
2025-11-28	45.2000	45.5471	45.200000	45.5000	+0.753%	8,286	+19.714%
2025-11-26	44.8700	45.3300	44.870000	45.1600	+0.736%	24,625	+20.616%
2025-11-25	44.3500	44.8800	44.269000	44.8300	+1.151%	162,022	+21.503%
2025-11-24	44.0100	44.4100	43.900000	44.3200	+1.164%	13,066	+22.902%
2025-11-21	43.4100	44.0450	43.210000	43.8100	+1.328%	38,562	+24.332%
2025-11-20	44.6000	44.7300	43.236000	43.2360	-1.669%	34,589	+25.983%
2025-11-19	43.8200	44.1120	43.790000	43.9700	+0.411%	15,304	+23.880%
2025-11-18	43.7200	44.0200	43.500000	43.7900	-0.109%	30,576	+24.389%
2025-11-17	44.3900	44.4950	43.680000	43.8380	-1.199%	34,933	+24.253%
2025-11-14	44.0200	44.7706	43.930000	44.3700	-0.045%	159,877	+22.763%
2025-11-13	45.1900	45.1900	44.390000	44.3900	-2.105%	11,803	+22.708%
2025-11-12	45.4900	45.6052	45.340000	45.3447	-0.014%	16,763	+20.124%
2025-11-11	45.2600	45.4550	45.150000	45.3509	+0.157%	17,913	+20.108%
2025-11-10	45.3600	45.4300	44.930000	45.2800	+0.727%	29,895	+20.296%
2025-11-07	44.5400	44.9532	44.336500	44.9532	+0.432%	137,377	+21.170%
2025-11-06	45.0400	45.1600	44.580000	44.7600	-0.798%	50,542	+21.693%
2025-11-05	44.6900	45.2999	44.690000	45.1200	+0.602%	32,659	+20.723%
2025-11-04	44.9300	45.0100	44.660000	44.8500	-1.233%	39,633	+21.449%
2025-11-03	45.4100	45.4100	44.880100	45.4100	+0.199%	40,290	+19.952%
2025-10-31	45.1100	45.4700	45.050000	45.3200	+0.510%	39,178	+20.190%
2025-10-30	45.2100	45.6400	45.090000	45.0900	-0.661%	164,145	+20.803%
2025-10-29	45.4400	45.8300	45.314900	45.3900	+0.082%	56,688	+20.004%
2025-10-28	45.7100	45.7100	45.350000	45.3526	-0.847%	18,893	+20.103%
2025-10-27	45.7600	45.7600	45.560000	45.7400	+0.677%	18,575	+19.086%
2025-10-24	45.6100	45.6100	45.432300	45.4323	+0.492%	31,434	+19.893%
2025-10-23	44.8500	45.3000	44.810000	45.2100	+1.209%	13,601	+20.482%
2025-10-22	45.2000	45.2000	44.540000	44.6700	-0.894%	31,761	+21.939%
2025-10-21	44.8600	45.1604	44.740000	45.0731	+0.118%	60,190	+20.848%
2025-10-20	44.7400	45.0200	44.740000	45.0200	+1.408%	35,478	+20.991%
2025-10-17	44.4100	44.4701	44.150000	44.3950	-0.236%	22,578	+22.694%
2025-10-16	44.8900	44.8900	44.315000	44.5000	-0.470%	14,728	+22.404%
2025-10-15	44.6100	44.7900	44.220000	44.7100	+0.903%	33,564	+21.830%
2025-10-14	43.6200	44.5250	43.620000	44.3100	+0.362%	25,250	+22.929%
2025-10-13	44.2100	44.2900	44.020000	44.1500	+1.327%	25,047	+23.375%
2025-10-10	44.9500	45.0000	43.572000	43.5720	-2.719%	27,755	+25.011%
2025-10-09	45.1500	45.1758	44.688000	44.7900	-0.753%	83,718	+21.612%
2025-10-08	44.7000	45.1900	44.620000	45.1300	+1.347%	41,844	+20.696%
2025-10-07	45.1000	45.1000	44.500000	44.5300	-1.132%	57,411	+22.322%
2025-10-06	45.2400	45.3050	45.040000	45.0400	+0.022%	187,880	+20.937%
2025-10-03	44.9600	45.2600	44.900000	45.0300	+0.223%	53,164	+20.964%
2025-10-02	44.8300	44.9300	44.598600	44.9300	+0.672%	16,557	+21.233%
2025-10-01	44.2100	44.7297	44.210000	44.6300	+0.450%	32,881	+22.048%
2025-09-30	44.0600	44.4300	44.010000	44.4300	+0.566%	16,004	+22.597%
2025-09-29	44.3000	44.3000	44.040000	44.1800	+0.272%	11,875	+23.291%
2025-09-26	43.6700	44.0600	43.670000	44.0600	+0.778%	27,312	+23.627%
2025-09-25	43.6900	43.7200	43.500000	43.7200	-0.569%	17,834	+24.588%
2025-09-24	44.2800	44.2800	43.945000	43.9700	-1.013%	25,383	+23.880%
2025-09-23	44.2300	44.5810	44.230000	44.4200	+0.566%	35,327	+22.625%
2025-09-22	43.9900	44.2800	43.841800	44.1700	+0.136%	15,192	+23.319%
2025-09-19	44.2100	44.2100	43.948900	44.1100	-0.045%	20,495	+23.487%
2025-09-18	43.7500	44.2694	43.750000	44.1300	+1.309%	19,059	+23.431%
2025-09-17	43.6700	44.0000	43.410000	43.5600	-0.252%	17,838	+25.046%
2025-09-16	43.7300	43.7300	43.465000	43.6700	-0.228%	14,869	+24.731%
2025-09-15	43.7300	43.8378	43.680000	43.7700	+0.160%	13,327	+24.446%
2025-09-12	44.0600	44.0600	43.629600	43.7000	-0.974%	18,789	+24.645%
2025-09-11	43.5400	44.1541	43.540000	44.1300	+1.448%	78,574	+23.431%
2025-09-10	43.3400	43.6574	43.340000	43.5000	+0.741%	18,200	+25.218%
2025-09-09	43.3000	43.3000	43.110000	43.1800	-0.231%	11,451	+26.146%
2025-09-08	43.3600	43.3600	43.120000	43.2800	-0.115%	35,555	+25.855%
2025-09-05	43.4000	43.5244	42.964500	43.3300	+0.278%	13,473	+25.710%
2025-09-04	42.7400	43.2100	42.720000	43.2100	+1.100%	21,154	+26.059%
2025-09-03	42.7100	42.7400	42.490000	42.7400	+0.047%	22,939	+27.445%
2025-09-02	42.5900	42.7200	42.450100	42.7200	-1.042%	20,085	+27.505%
2025-08-29	43.1600	43.2550	42.950000	43.1700	-0.093%	149,330	+26.176%
2025-08-28	43.1600	43.2900	43.090000	43.2100	+0.139%	17,892	+26.059%
2025-08-27	42.9300	43.2114	42.930000	43.1500	+0.313%	15,607	+26.234%
2025-08-26	42.9400	43.0250	42.900000	43.0155	+0.223%	11,661	+26.629%
2025-08-25	43.1000	43.1000	42.870000	42.9200	-0.395%	64,335	+26.911%
2025-08-22	42.4900	43.3390	42.490000	43.0900	+1.964%	39,192	+26.410%
2025-08-21	42.3700	42.4600	42.240000	42.2600	-0.471%	24,272	+28.893%
2025-08-20	42.5400	42.5866	42.250100	42.4600	-0.047%	12,432	+28.285%
2025-08-19	42.5000	42.8100	42.430000	42.4800	-0.024%	225,268	+28.225%
2025-08-18	42.4400	42.5467	42.439600	42.4900	+0.118%	17,920	+28.195%
2025-08-15	42.6700	42.7000	42.380000	42.4400	-0.597%	84,688	+28.346%
2025-08-14	42.6600	42.6956	42.470400	42.6947	-0.571%	13,795	+27.580%
2025-08-13	42.7900	42.9400	42.520000	42.9400	+0.964%	25,658	+26.851%
2025-08-12	42.2400	42.6100	42.230000	42.5300	+1.069%	19,601	+28.074%
2025-08-11	42.3400	42.4300	42.015000	42.0800	-0.473%	20,330	+29.444%
2025-08-08	42.3400	42.3600	42.245200	42.2800	+0.166%	15,714	+28.832%
2025-08-07	42.4900	42.4900	42.066300	42.2100	-0.448%	18,260	+29.045%
2025-08-06	42.4400	42.4999	42.276500	42.4000	+0.271%	80,769	+28.467%
2025-08-05	42.5000	42.5300	42.044900	42.2854	-0.247%	22,339	+28.815%
2025-08-04	42.1100	42.4695	42.110000	42.3900	+1.387%	21,503	+28.497%
2025-08-01	42.0500	42.0500	41.430000	41.8100	-1.228%	21,282	+30.280%
2025-07-31	42.4800	42.7900	42.240000	42.3300	-0.936%	16,586	+28.679%
2025-07-30	43.0700	43.0700	42.521200	42.7300	-0.697%	17,954	+27.475%
2025-07-29	43.0000	43.0799	42.884000	43.0300	+0.397%	8,663	+26.586%
2025-07-28	43.0100	43.0100	42.820000	42.8600	-0.349%	12,571	+27.088%
2025-07-25	42.8200	43.0199	42.665000	43.0100	+0.726%	17,118	+26.645%
2025-07-24	42.5400	42.7892	42.510000	42.7000	+0.423%	27,586	+27.564%
2025-07-23	42.4800	42.5719	42.280900	42.5200	+0.615%	13,716	+28.104%
2025-07-22	42.0400	42.2729	41.940000	42.2600	+0.859%	17,509	+28.893%
2025-07-21	42.1300	42.2695	41.900000	41.9000	-0.214%	27,616	+30.000%
2025-07-18	42.1500	42.1500	41.893600	41.9900	+0.095%	34,336	+29.721%
2025-07-17	41.5800	41.9600	41.580000	41.9500	+0.914%	18,524	+29.845%
2025-07-16	41.5100	41.6300	41.200000	41.5700	+0.338%	24,160	+31.032%
2025-07-15	41.9500	41.9500	41.420000	41.4300	-1.027%	167,116	+31.475%
2025-07-14	41.6400	41.8700	41.595000	41.8600	+0.312%	23,367	+30.124%
2025-07-11	41.6700	41.8067	41.635600	41.7300	-0.501%	10,535	+30.530%
2025-07-10	41.8000	42.0900	41.698800	41.9400	+0.450%	29,341	+29.876%
2025-07-09	41.7900	41.8199	41.560000	41.7522	+0.237%	24,708	+30.460%
2025-07-08	41.5900	41.6890	41.537100	41.6534	+0.201%	35,105	+30.770%
2025-07-07	41.8400	41.8950	41.359600	41.5700	-1.047%	41,848	+31.032%
2025-07-03	41.8300	42.0700	41.830000	42.0100	+0.647%	10,909	+29.660%
2025-07-02	41.4700	41.7400	41.360000	41.7400	+0.506%	20,825	+30.498%
2025-07-01	41.2500	41.6200	41.130000	41.5300	+0.484%	40,870	+31.158%
2025-06-30	41.1700	41.3300	41.005000	41.3300	+0.808%	54,392	+31.793%
2025-06-27	41.0100	41.2650	40.809500	40.9989	-0.076%	18,132	+32.857%
2025-06-26	40.7200	41.0300	40.690600	41.0300	+1.084%	19,883	+32.757%
2025-06-25	40.8900	40.8900	40.590000	40.5900	-0.685%	102,322	+34.196%
2025-06-24	40.6500	40.9900	40.600000	40.8700	+1.088%	177,556	+33.276%
2025-06-23	40.0300	40.4300	39.870000	40.4300	+1.128%	38,823	+34.727%
2025-06-20	40.3500	40.3500	39.860000	39.9790	-0.102%	31,056	+36.247%
2025-06-18	40.1800	40.3630	40.020000	40.0200	-0.373%	10,346	+36.107%
2025-06-17	40.3600	40.5000	40.110000	40.1700	-0.741%	159,307	+35.599%
2025-06-16	40.4400	40.6926	40.410000	40.4700	+0.898%	23,580	+34.594%
2025-06-13	40.2000	40.5100	40.090000	40.1100	-1.213%	36,697	+35.802%
2025-06-12	40.3400	40.6200	40.340000	40.6024	+0.278%	20,530	+34.155%
2025-06-11	40.5500	40.6825	40.320000	40.4900	-0.246%	30,208	+34.527%
2025-06-10	40.5600	40.5900	40.380400	40.5900	+0.470%	8,144	+34.196%
2025-06-09	40.5200	40.6187	40.349600	40.4000	-0.247%	35,729	+34.827%
2025-06-06	40.5000	40.5500	40.380100	40.5000	+1.124%	35,921	+34.494%
2025-06-05	40.2600	40.3500	39.980000	40.0500	-0.299%	212,483	+36.005%
2025-06-04	40.2500	40.3300	40.170000	40.1700	+0.100%	30,810	+35.599%
2025-06-03	39.7100	40.2200	39.600100	40.1300	+0.728%	203,509	+35.734%
2025-06-02	39.5300	39.8400	39.210000	39.8400	+0.555%	364,553	+36.722%
2025-05-30	39.3694	39.6600	39.189700	39.6200	-0.126%	43,695	+37.481%
2025-05-29	39.7500	39.7500	39.340000	39.6700	+0.367%	34,936	+37.308%
2025-05-28	39.8000	39.8100	39.480000	39.5250	-0.791%	42,140	+37.812%
2025-05-27	39.6100	39.8400	39.402500	39.8400	+1.814%	53,492	+36.722%
2025-05-23	38.7700	39.2100	38.770000	39.1300	-0.255%	24,911	+39.203%
2025-05-22	39.2500	39.4600	39.079500	39.2300	-0.102%	33,903	+38.848%
2025-05-21	39.8900	39.9810	39.270000	39.2700	-2.483%	23,291	+38.706%
2025-05-20	40.3300	40.3752	40.160000	40.2700	-0.519%	21,727	+35.262%
2025-05-19	40.0600	40.5000	40.060000	40.4800	+0.014%	17,652	+34.560%
2025-05-16	40.1400	40.4744	40.120000	40.4744	+0.733%	20,370	+34.579%
2025-05-15	39.7500	40.1800	39.750000	40.1800	+0.803%	19,426	+35.565%
2025-05-14	40.1300	40.1300	39.805000	39.8600	-0.574%	26,705	+36.653%
2025-05-13	39.8500	40.2200	39.850000	40.0900	+0.906%	30,115	+35.869%
2025-05-12	39.8900	39.9099	39.450000	39.7300	+2.688%	30,026	+37.100%
2025-05-09	38.7600	38.7600	38.465000	38.6900	+0.677%	42,836	+40.786%
2025-05-08	38.6100	38.8803	38.330000	38.4300	-0.052%	25,283	+41.738%
2025-05-07	38.1600	38.4500	38.090000	38.4500	+0.681%	23,600	+41.664%
2025-05-06	38.1500	38.4849	38.106400	38.1900	-0.495%	16,676	+42.629%
2025-05-05	38.3900	38.6900	38.350000	38.3800	-0.544%	99,789	+41.923%
2025-05-02	38.3700	38.6699	38.370000	38.5900	+1.821%	41,201	+41.151%
2025-05-01	37.8300	38.2045	37.707000	37.9000	+0.504%	62,511	+43.720%
2025-04-30	37.2100	37.7400	36.915000	37.7100	-0.132%	21,654	+44.444%
2025-04-29	37.3300	37.7600	37.330000	37.7600	+0.720%	66,998	+44.253%
2025-04-28	37.4000	37.6097	37.134900	37.4900	+0.027%	16,004	+45.292%
2025-04-25	37.2600	37.4800	37.120000	37.4800	+0.214%	30,888	+45.331%
2025-04-24	36.5900	37.4400	36.570000	37.4000	+2.775%	79,176	+45.642%
2025-04-23	36.8100	37.1850	36.370000	36.3900	+1.280%	37,184	+49.684%
2025-04-22	35.5300	36.0139	35.530000	35.9300	+2.394%	76,344	+51.600%
2025-04-21	35.6700	35.7500	34.730000	35.0900	-2.392%	72,211	+55.229%
2025-04-17	36.0000	36.3000	35.939900	35.9500	+0.251%	22,984	+51.516%
2025-04-16	36.1200	36.4200	35.570000	35.8600	-1.348%	44,591	+51.896%
2025-04-15	36.4600	36.7150	36.310000	36.3500	+0.028%	36,659	+49.849%
2025-04-14	36.5100	36.6453	36.140000	36.3400	+0.916%	34,491	+49.890%
2025-04-11	35.3100	36.0300	34.915600	36.0100	+1.694%	113,833	+51.264%
2025-04-10	35.7900	35.8100	34.489900	35.4100	-3.172%	76,553	+53.827%
2025-04-09	33.3400	36.7873	33.202700	36.5700	+9.164%	49,417	+48.947%
2025-04-08	35.3700	35.3700	33.080000	33.5000	-1.903%	84,994	+62.597%
2025-04-07	33.2900	38.2700	32.715000	34.1500	-0.553%	121,208	+59.502%
2025-04-04	35.5500	35.5900	34.230000	34.3400	-6.303%	138,854	+58.620%
2025-04-03	37.3900	37.7000	36.570000	36.6500	-5.832%	129,025	+48.622%
2025-04-02	38.0900	38.9417	38.050300	38.9200	+1.117%	86,115	+39.954%
2025-04-01	38.2500	38.5413	37.890000	38.4900	+0.208%	151,485	+41.517%
2025-03-31	37.8100	38.4600	37.620000	38.4100	+0.497%	85,899	+41.812%
2025-03-28	38.6900	38.6900	38.035000	38.2200	-1.469%	146,078	+42.517%
2025-03-27	38.8900	39.0683	38.570000	38.7900	-0.793%	137,110	+40.423%
2025-03-26	39.4700	39.4700	38.975000	39.1000	-0.635%	21,384	+39.309%
2025-03-25	39.4500	39.5400	39.310000	39.3500	-0.253%	21,262	+38.424%
2025-03-24	39.0300	39.4500	39.030000	39.4500	+2.335%	117,806	+38.074%
2025-03-21	38.4000	38.5999	38.241700	38.5500	-0.823%	30,988	+41.297%
2025-03-20	38.7800	39.0900	38.725000	38.8700	-0.537%	23,620	+40.134%
2025-03-19	38.7200	39.1600	38.629900	39.0800	+1.238%	46,000	+39.381%
2025-03-18	38.9100	38.9100	38.560000	38.6020	-1.425%	50,975	+41.107%
2025-03-17	38.4000	39.2831	38.400000	39.1600	+1.688%	34,959	+39.096%
2025-03-14	37.9600	38.5100	37.960000	38.5100	+2.557%	41,540	+41.444%
2025-03-13	38.0900	38.1500	37.471500	37.5500	-1.650%	24,754	+45.060%
2025-03-12	38.4700	38.5800	38.060100	38.1800	+0.368%	95,761	+42.666%
2025-03-11	38.4300	38.5084	37.849800	38.0400	-1.041%	80,773	+43.191%
2025-03-10	38.8900	39.0500	38.060000	38.4400	-2.585%	82,914	+41.701%
2025-03-07	39.0500	39.5000	38.600000	39.4600	+0.638%	61,504	+38.039%
2025-03-06	39.4300	39.6300	38.970000	39.2100	-1.433%	73,408	+38.919%
2025-03-05	39.3000	39.9500	39.230000	39.7800	+1.016%	39,732	+36.928%
2025-03-04	39.6600	39.9200	38.943500	39.3800	-1.279%	161,784	+38.319%
2025-03-03	40.6900	40.7330	39.610000	39.8900	-1.652%	26,173	+36.551%
2025-02-28	40.0800	40.5600	39.860000	40.5600	+1.248%	39,176	+34.295%
2025-02-27	40.6800	40.7218	40.040000	40.0600	-1.096%	34,062	+35.971%
2025-02-26	40.5900	40.9300	40.460000	40.5041	+0.258%	31,871	+34.480%
2025-02-25	40.5500	40.5500	40.080000	40.4000	-0.444%	50,342	+34.827%
2025-02-24	40.8300	40.8300	40.499200	40.5800	-0.490%	26,660	+34.229%
2025-02-21	41.6900	41.6900	40.619900	40.7800	-2.082%	22,166	+33.570%
2025-02-20	41.8000	41.8000	41.410000	41.6470	-0.175%	179,684	+30.790%
2025-02-19	41.6000	41.8600	41.540000	41.7200	-0.311%	24,048	+30.561%
2025-02-18	41.6100	41.8500	41.520000	41.8500	+0.868%	36,836	+30.155%
2025-02-14	41.5800	41.6001	41.390000	41.4900	-0.048%	196,791	+31.285%
2025-02-13	41.1100	41.5100	41.030000	41.5100	+1.263%	42,163	+31.221%
2025-02-12	40.8200	41.1200	40.810000	40.9921	-0.839%	228,950	+32.879%
2025-02-11	41.2900	41.4000	41.157000	41.3389	-0.556%	28,246	+31.765%
2025-02-10	41.5400	41.5700	41.290000	41.5700	+0.629%	30,840	+31.032%

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

BIBL
Inspire 100 ETF
stock NYSE ETF