Dark

BLES
Inspire Global Hope ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:45 PM EDT

48.67USD-0.419%(-0.21)13,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.88)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

48.57USD-0.216%(-0.10)437

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	48.4900	48.760000	48.440000	48.5700	-0.634%	13,237	0.000%
2026-07-30	48.8100	48.890000	48.490000	48.8800	+1.264%	15,055	-0.634%
2026-07-29	48.5700	48.900000	48.270000	48.2700	-0.618%	8,173	+0.622%
2026-07-28	48.1700	48.650000	48.170000	48.5700	+0.705%	21,771	0.000%
2026-07-27	48.4700	48.470000	48.020300	48.2300	+0.505%	4,727	+0.705%
2026-07-24	47.8400	48.170000	47.840000	47.9879	+0.584%	11,888	+1.213%
2026-07-23	47.9200	47.920000	47.660000	47.7092	-0.725%	4,982	+1.804%
2026-07-22	48.0950	48.210000	48.057800	48.0578	+0.079%	2,960	+1.066%
2026-07-21	47.9600	48.059900	47.811000	48.0200	+0.544%	5,419	+1.145%
2026-07-20	48.0300	48.030000	47.610000	47.7600	-0.571%	22,939	+1.696%
2026-07-17	47.7800	48.120000	47.780000	48.0341	-0.099%	2,460	+1.116%
2026-07-16	47.9500	48.230000	47.820100	48.0817	+0.128%	5,986	+1.016%
2026-07-15	48.2200	48.220000	47.770000	48.0200	-0.062%	6,369	+1.145%
2026-07-14	48.2000	48.200000	47.950000	48.0498	+0.466%	6,520	+1.083%
2026-07-13	48.0100	48.030000	47.770000	47.8269	-0.319%	4,958	+1.554%
2026-07-10	48.1300	48.130000	47.810000	47.9800	+0.430%	17,593	+1.230%
2026-07-09	47.6600	47.975000	47.660000	47.7747	+0.429%	5,233	+1.665%
2026-07-08	47.7600	47.760000	47.255000	47.5705	-0.709%	5,760	+2.101%
2026-07-07	48.2800	48.280000	47.870100	47.9100	-0.705%	4,338	+1.378%
2026-07-06	48.2500	48.250000	48.140000	48.2500	+0.773%	12,720	+0.663%
2026-07-02	48.0900	48.170000	47.600000	47.8800	+0.758%	6,045	+1.441%
2026-07-01	47.4600	47.830000	47.450000	47.5200	-0.356%	14,734	+2.210%
2026-06-30	47.3950	47.730000	47.395000	47.6900	+0.379%	11,371	+1.845%
2026-06-29	47.4700	47.510000	47.290000	47.5100	+0.657%	3,840	+2.231%
2026-06-26	47.2832	47.447500	47.200000	47.2000	-1.379%	9,561	+2.903%
2026-06-25	48.0400	48.040000	47.770000	47.8600	+0.900%	3,196	+1.483%
2026-06-24	47.2800	47.650000	47.270000	47.4333	+0.176%	6,019	+2.396%
2026-06-23	47.2800	47.540000	47.280000	47.3500	-1.340%	9,568	+2.577%
2026-06-22	48.0600	48.100000	47.900000	47.9932	-0.050%	8,318	+1.202%
2026-06-18	47.4300	48.059900	47.430000	48.0174	+0.729%	12,289	+1.151%
2026-06-17	48.5400	48.540000	47.670000	47.6700	-1.366%	7,960	+1.888%
2026-06-16	48.6700	48.680000	48.270000	48.3300	-0.433%	8,217	+0.497%
2026-06-15	48.8300	48.910000	48.540000	48.5400	+0.705%	13,751	+0.062%
2026-06-12	48.1100	48.300000	48.070000	48.2000	+0.395%	4,299	+0.768%
2026-06-11	47.3200	48.010300	47.200000	48.0103	+2.207%	4,655	+1.166%
2026-06-10	47.4100	47.730000	46.940000	46.9736	-1.239%	6,628	+3.399%
2026-06-09	47.7600	48.080000	46.870000	47.5627	-0.120%	7,459	+2.118%
2026-06-08	47.5600	48.100000	47.340000	47.6200	+0.134%	23,701	+1.995%
2026-06-05	47.8900	48.920000	47.250000	47.5561	-1.987%	5,013	+2.132%
2026-06-04	48.4700	48.970000	48.271200	48.5200	+0.516%	8,016	+0.103%
2026-06-03	48.3700	48.440000	48.270000	48.2711	-0.549%	6,682	+0.619%
2026-06-02	48.2600	48.537800	48.106800	48.5378	+0.931%	8,165	+0.066%
2026-06-01	47.7800	48.150000	47.780000	48.0900	+0.042%	8,320	+0.998%
2026-05-29	48.1100	48.170000	48.060000	48.0700	+0.121%	11,749	+1.040%
2026-05-28	47.8700	48.119000	47.660000	48.0119	+0.234%	3,586	+1.162%
2026-05-27	48.0150	48.210000	47.820000	47.9000	-0.496%	8,910	+1.399%
2026-05-26	48.3100	48.390000	48.030100	48.1390	+1.021%	4,755	+0.895%
2026-05-22	47.5800	47.690000	47.580000	47.6525	+0.300%	2,123	+1.925%
2026-05-21	47.0900	47.550000	47.020200	47.5100	+0.465%	6,448	+2.231%
2026-05-20	46.7900	47.290200	46.630000	47.2902	+1.210%	8,305	+2.706%
2026-05-19	46.7300	46.815000	46.575000	46.7249	-0.510%	6,060	+3.949%
2026-05-18	46.9300	46.970000	46.810900	46.9645	+0.404%	11,420	+3.419%
2026-05-15	47.3700	47.400000	46.770000	46.7757	-1.338%	5,390	+3.836%
2026-05-14	47.3900	47.860000	47.310000	47.4100	+0.424%	34,674	+2.447%
2026-05-13	47.3100	47.359900	47.120000	47.2100	-0.317%	12,945	+2.881%
2026-05-12	48.3700	48.370000	46.975000	47.3600	-0.734%	14,011	+2.555%
2026-05-11	47.6300	47.780000	47.560000	47.7100	+0.105%	6,813	+1.803%
2026-05-08	47.8800	47.880000	47.610000	47.6600	+0.379%	2,432	+1.909%
2026-05-07	47.9250	47.925000	47.450000	47.4800	-1.309%	73,916	+2.296%
2026-05-06	48.5900	48.590000	47.790000	48.1100	+1.519%	13,920	+0.956%
2026-05-05	47.3300	47.795000	47.230000	47.3900	+1.157%	8,169	+2.490%
2026-05-04	47.4700	47.470000	46.815000	46.8482	-1.049%	21,664	+3.675%
2026-05-01	47.6900	47.690000	47.344800	47.3450	-0.263%	7,869	+2.587%
2026-04-30	46.8900	47.710000	46.770000	47.4700	+2.192%	8,423	+2.317%
2026-04-29	46.7700	46.770000	46.380000	46.4518	-0.595%	15,500	+4.560%
2026-04-28	46.8600	46.950000	46.610000	46.7300	-0.807%	4,554	+3.938%
2026-04-27	47.1000	47.155000	47.040000	47.1100	-0.109%	8,050	+3.099%
2026-04-24	47.0300	47.250000	47.030000	47.1614	+0.018%	4,763	+2.987%
2026-04-23	47.1200	47.390000	46.980000	47.1528	-0.130%	7,908	+3.006%
2026-04-22	47.4100	47.410000	47.155000	47.2144	+0.262%	7,506	+2.871%
2026-04-21	47.5400	47.680000	47.091000	47.0910	-0.943%	8,309	+3.141%
2026-04-20	47.2400	47.570000	47.240000	47.5391	+0.035%	8,722	+2.169%
2026-04-17	47.4900	47.680300	47.360000	47.5224	+1.507%	28,786	+2.204%
2026-04-16	47.4600	47.460000	46.730000	46.8168	+0.317%	14,373	+3.745%
2026-04-15	46.6289	46.690000	46.470100	46.6689	-0.268%	8,357	+4.074%
2026-04-14	46.6300	46.820000	46.500000	46.7942	+0.503%	13,027	+3.795%
2026-04-13	45.8050	46.560000	45.783200	46.5600	+1.173%	12,389	+4.317%
2026-04-10	46.2500	46.280000	46.020000	46.0200	-0.112%	10,343	+5.541%
2026-04-09	45.8300	46.188100	45.830000	46.0716	+0.112%	9,550	+5.423%
2026-04-08	46.0700	46.096000	45.910000	46.0200	+2.700%	7,422	+5.541%
2026-04-07	44.6800	44.810000	44.430000	44.8100	+0.179%	9,198	+8.391%
2026-04-06	44.9800	44.980000	44.575000	44.7300	+0.067%	17,806	+8.585%
2026-04-02	44.1400	44.700000	43.985000	44.7000	+0.051%	11,467	+8.658%
2026-04-01	44.5900	44.930000	44.490000	44.6773	+0.729%	6,078	+8.713%
2026-03-31	43.8100	44.354000	43.780000	44.3540	+2.529%	11,964	+9.505%
2026-03-30	43.6300	43.950000	43.080000	43.2600	-0.254%	33,009	+12.275%
2026-03-27	44.5400	44.540000	43.275000	43.3700	-0.710%	9,572	+11.990%
2026-03-26	43.9900	44.280000	43.680000	43.6800	-1.688%	5,151	+11.195%
2026-03-25	44.3600	44.450000	44.240000	44.4300	+1.230%	6,269	+9.318%
2026-03-24	43.5400	44.023200	43.540000	43.8900	+0.160%	5,987	+10.663%
2026-03-23	44.1700	44.300000	43.820000	43.8200	+1.224%	10,962	+10.840%
2026-03-20	44.0000	44.010000	43.230000	43.2900	-2.214%	5,802	+12.197%
2026-03-19	43.8800	44.340000	43.830000	44.2700	-0.090%	18,354	+9.713%
2026-03-18	44.6429	44.644400	44.300000	44.3100	-1.380%	4,271	+9.614%
2026-03-17	44.8300	45.013900	44.830000	44.9300	+0.650%	8,235	+8.101%
2026-03-16	44.5400	44.770000	44.450000	44.6400	+1.110%	5,326	+8.804%
2026-03-13	44.5200	44.649900	44.099000	44.1500	-0.653%	9,231	+10.011%
2026-03-12	44.6660	44.720000	44.360000	44.4400	-1.091%	12,043	+9.293%
2026-03-11	44.8800	45.060000	44.741600	44.9301	-0.465%	11,102	+8.101%
2026-03-10	45.4100	45.610000	45.110000	45.1400	-0.331%	15,331	+7.599%
2026-03-09	44.8100	45.290000	44.110000	45.2900	+0.820%	10,368	+7.242%
2026-03-06	45.3300	45.330000	44.686700	44.9216	-1.141%	4,911	+8.122%
2026-03-05	45.7300	45.807700	45.185000	45.4400	-1.367%	10,007	+6.888%
2026-03-04	45.8350	46.080000	45.835000	46.0700	+0.699%	2,831	+5.427%
2026-03-03	46.2200	46.220000	44.880000	45.7500	-2.244%	14,427	+6.164%
2026-03-02	46.5700	46.920000	46.570000	46.8000	-0.721%	4,911	+3.782%
2026-02-27	47.0000	47.150000	46.960000	47.1400	-0.042%	9,141	+3.034%
2026-02-26	47.0500	47.160000	46.765000	47.1600	+0.073%	8,363	+2.990%
2026-02-25	47.2000	47.220000	46.890000	47.1256	+0.353%	13,288	+3.065%
2026-02-24	46.6200	47.030000	46.620000	46.9600	+0.773%	11,281	+3.428%
2026-02-23	46.7500	46.750000	46.430000	46.6000	-0.479%	8,455	+4.227%
2026-02-20	46.4800	46.940000	46.480000	46.8244	+0.503%	5,461	+3.728%
2026-02-19	46.5200	46.648400	46.465000	46.5900	-0.374%	7,955	+4.250%
2026-02-18	47.0650	47.065000	46.675000	46.7650	+0.118%	7,692	+3.860%
2026-02-17	46.4200	46.710000	46.140000	46.7100	-0.043%	7,403	+3.982%
2026-02-13	46.3400	46.930000	46.340000	46.7300	+0.624%	7,013	+3.938%
2026-02-12	47.3100	47.310000	46.375000	46.4400	-1.618%	11,946	+4.587%
2026-02-11	47.1200	47.203600	46.965000	47.2036	+0.705%	3,712	+2.895%
2026-02-10	46.8200	46.980000	46.820000	46.8730	+0.285%	5,543	+3.620%
2026-02-09	46.4200	46.749900	46.420000	46.7400	+1.191%	4,929	+3.915%
2026-02-06	45.6800	46.294600	45.680000	46.1900	+1.988%	16,796	+5.153%
2026-02-05	45.5600	45.610000	45.280000	45.2897	-0.896%	6,762	+7.243%
2026-02-04	45.6600	45.919000	45.474300	45.6990	+0.903%	20,349	+6.282%
2026-02-03	45.2000	45.419900	44.980100	45.2900	+0.335%	4,978	+7.242%
2026-02-02	45.1200	45.245500	45.065000	45.1390	-0.002%	59,888	+7.601%
2026-01-30	45.4300	45.660000	44.960000	45.1400	-1.109%	9,682	+7.599%
2026-01-29	45.8600	45.980000	45.250000	45.6461	+0.057%	9,197	+6.406%
2026-01-28	45.6600	45.700000	45.500000	45.6200	-0.175%	9,414	+6.466%
2026-01-27	45.6400	45.780000	45.480000	45.7000	+0.495%	9,243	+6.280%
2026-01-26	45.5200	45.550000	45.454523	45.4750	+0.342%	6,531	+6.806%
2026-01-23	45.3200	45.320000	45.165000	45.3200	-0.068%	3,953	+7.171%
2026-01-22	45.3900	45.470000	45.257900	45.3510	+0.579%	7,834	+7.098%
2026-01-21	44.7700	45.140000	44.720000	45.0900	+1.349%	10,421	+7.718%
2026-01-20	44.5200	44.791000	44.400000	44.4900	-1.309%	15,064	+9.171%
2026-01-16	44.9650	45.090000	44.965000	45.0800	0.000%	5,292	+7.742%
2026-01-15	44.9900	45.220000	44.910000	45.0800	+0.423%	14,664	+7.742%
2026-01-14	44.5600	44.890000	44.560000	44.8900	+0.628%	14,021	+8.198%
2026-01-13	44.7400	44.740000	44.470300	44.6100	0.000%	5,163	+8.877%
2026-01-12	44.4300	44.610000	44.430000	44.6100	+0.270%	13,153	+8.877%
2026-01-09	44.2600	44.509000	44.235000	44.4900	+0.724%	8,528	+9.171%
2026-01-08	43.9000	44.170000	43.900000	44.1700	+0.364%	10,629	+9.962%
2026-01-07	44.5000	44.500000	43.940000	44.0100	-0.834%	25,593	+10.361%
2026-01-06	44.1065	44.420000	44.060600	44.3800	+0.910%	7,234	+9.441%
2026-01-05	43.6300	44.039000	43.630000	43.9800	+0.948%	7,377	+10.437%
2026-01-02	43.3001	43.581200	43.300100	43.5672	+0.833%	6,442	+11.483%
2025-12-31	43.3250	43.339900	43.207400	43.2074	-0.698%	3,558	+12.411%
2025-12-30	43.5600	43.600000	43.510000	43.5113	+0.036%	13,121	+11.626%
2025-12-29	43.5085	43.559000	43.430000	43.4956	-0.422%	8,410	+11.666%
2025-12-26	43.5999	43.680000	43.515000	43.6800	+0.288%	4,170	+11.195%
2025-12-24	43.4400	43.650000	43.440000	43.5546	+0.250%	4,619	+11.515%
2025-12-23	43.3202	43.470000	43.320200	43.4459	+0.232%	12,788	+11.794%
2025-12-22	43.2700	43.440000	43.270000	43.3453	+0.383%	9,919	+12.054%
2025-12-19	43.1295	43.220000	43.129500	43.1800	+0.446%	5,797	+12.483%
2025-12-18	43.0400	43.180000	42.919400	42.9881	+0.416%	7,137	+12.985%
2025-12-17	42.8500	43.116000	42.730000	42.8100	-0.949%	7,645	+13.455%
2025-12-16	43.4600	43.509900	43.085600	43.2200	-0.518%	9,853	+12.379%
2025-12-15	43.6100	43.610000	43.355000	43.4452	+0.104%	6,436	+11.796%
2025-12-12	43.7500	43.810000	43.326000	43.4000	-0.721%	16,050	+11.912%
2025-12-11	43.4100	43.750000	43.410000	43.7151	+0.731%	6,717	+11.106%
2025-12-10	42.8300	43.480000	42.830000	43.3979	+1.137%	5,712	+11.918%
2025-12-09	43.0200	43.150000	42.910000	42.9100	-0.487%	8,682	+13.190%
2025-12-08	43.1775	43.180000	43.071000	43.1200	-0.439%	5,529	+12.639%
2025-12-05	43.4704	43.510000	43.310000	43.3100	+0.149%	14,456	+12.145%
2025-12-04	43.3401	43.373200	43.190000	43.2456	+0.045%	2,829	+12.312%
2025-12-03	43.0525	43.230000	43.049200	43.2260	+0.783%	4,652	+12.363%
2025-12-02	42.9800	43.020000	42.780000	42.8900	+0.002%	6,061	+13.243%
2025-12-01	42.9000	43.120000	42.889300	42.8893	-0.443%	5,749	+13.245%
2025-11-28	42.9515	43.140000	42.951500	43.0800	+0.279%	2,202	+12.744%
2025-11-26	42.7596	43.000000	42.759600	42.9600	+0.843%	7,811	+13.059%
2025-11-25	42.1000	42.640000	42.100000	42.6009	+1.201%	4,782	+14.012%
2025-11-24	41.9500	42.095500	41.900000	42.0955	+0.420%	5,652	+15.381%
2025-11-21	41.4100	42.010000	41.410000	41.9195	+1.598%	8,313	+15.865%
2025-11-20	42.1500	42.230000	41.220000	41.2600	-1.268%	14,767	+17.717%
2025-11-19	41.9400	42.000000	41.694600	41.7900	-0.213%	8,264	+16.224%
2025-11-18	41.9100	42.000000	41.710000	41.8792	-0.319%	8,228	+15.976%
2025-11-17	42.4600	42.460000	41.940000	42.0134	-1.300%	3,611	+15.606%
2025-11-14	42.4000	42.743800	42.030100	42.5669	-0.101%	7,054	+14.103%
2025-11-13	43.1000	43.120500	42.580000	42.6100	-1.271%	7,185	+13.987%
2025-11-12	43.2100	43.319000	43.150000	43.1585	+0.249%	5,546	+12.539%
2025-11-11	42.9662	43.122000	42.966200	43.0514	+0.353%	5,324	+12.819%
2025-11-10	42.8500	42.980000	42.604100	42.9000	+0.728%	4,909	+13.217%
2025-11-07	42.2200	42.590000	42.136500	42.5900	+0.614%	3,855	+14.041%
2025-11-06	42.5700	42.570000	42.240000	42.3300	-0.540%	6,112	+14.741%
2025-11-05	42.2800	42.605500	42.280000	42.5600	+0.949%	2,391	+14.121%
2025-11-04	42.2500	42.390000	42.140000	42.1600	-1.126%	14,973	+15.204%
2025-11-03	42.5500	42.640000	42.325500	42.6400	-0.094%	5,123	+13.907%
2025-10-31	42.6250	42.721500	42.515000	42.6800	+0.353%	3,285	+13.800%
2025-10-30	42.6900	42.840000	42.530000	42.5300	-0.538%	4,702	+14.202%
2025-10-29	43.0300	43.210000	42.730000	42.7600	-0.828%	6,861	+13.587%
2025-10-28	43.1900	43.310000	43.010000	43.1169	-0.584%	6,208	+12.647%
2025-10-27	43.4500	43.450000	43.294000	43.3700	+0.441%	6,263	+11.990%
2025-10-24	43.2000	43.330000	43.179700	43.1797	+0.378%	8,416	+12.483%
2025-10-23	42.9900	43.069000	42.820000	43.0169	+0.609%	4,329	+12.909%
2025-10-22	42.9400	43.000000	42.680000	42.7564	-0.079%	8,729	+13.597%
2025-10-21	43.1413	43.141300	42.790000	42.7900	-0.289%	4,810	+13.508%
2025-10-20	42.6800	42.940000	42.680000	42.9139	+0.909%	7,191	+13.180%
2025-10-17	42.3400	42.570000	42.310000	42.5275	+0.239%	6,156	+14.208%
2025-10-16	42.6200	42.810000	42.270000	42.4263	-0.030%	4,283	+14.481%
2025-10-15	42.4400	42.670000	42.430000	42.4390	+0.336%	6,275	+14.447%
2025-10-14	41.8600	42.390000	41.860000	42.2970	+0.159%	9,830	+14.831%
2025-10-13	42.0000	42.230000	42.000000	42.2300	+1.365%	6,811	+15.013%
2025-10-10	42.4930	42.507000	41.661300	41.6613	-2.076%	12,743	+16.583%
2025-10-09	42.8200	42.820000	42.490000	42.5446	-0.736%	13,304	+14.163%
2025-10-08	42.7500	42.909400	42.750000	42.8600	+0.658%	10,339	+13.322%
2025-10-07	43.0100	43.010000	42.580000	42.5800	-1.000%	4,896	+14.068%
2025-10-06	43.0100	43.118100	43.010000	43.0100	-0.116%	2,852	+12.927%
2025-10-03	43.0200	43.135000	43.020000	43.0600	+0.537%	7,572	+12.796%
2025-10-02	42.6864	42.830000	42.635000	42.8300	+0.362%	6,843	+13.402%
2025-10-01	42.4400	42.675600	42.440000	42.6756	+0.508%	6,445	+13.812%
2025-09-30	42.3300	42.469000	42.230000	42.4600	+0.331%	4,017	+14.390%
2025-09-29	42.3600	42.385000	42.231000	42.3200	+0.380%	13,478	+14.768%
2025-09-26	42.1500	42.168900	42.032400	42.1598	+0.395%	5,107	+15.205%
2025-09-25	42.0600	42.060000	41.900000	41.9940	-0.700%	11,163	+15.659%
2025-09-24	42.4400	42.511200	42.290000	42.2900	-0.511%	21,516	+14.850%
2025-09-23	42.5200	42.652100	42.420000	42.5073	+0.094%	9,269	+14.263%
2025-09-22	42.2260	42.467300	42.226000	42.4673	+0.301%	1,908	+14.370%
2025-09-19	42.4800	42.480000	42.270300	42.3400	-0.460%	7,752	+14.714%
2025-09-18	42.5030	42.587000	42.420000	42.5355	+0.238%	3,242	+14.187%
2025-09-17	42.5900	42.890000	42.300000	42.4347	-0.201%	8,176	+14.458%
2025-09-16	42.5300	42.570000	42.370000	42.5200	+0.191%	4,670	+14.229%
2025-09-15	42.5000	42.505062	42.435000	42.4391	+0.187%	6,319	+14.446%
2025-09-12	42.6600	42.660000	42.360000	42.3600	-0.982%	13,648	+14.660%
2025-09-11	42.2400	42.780000	42.240000	42.7800	+1.403%	9,156	+13.534%
2025-09-10	42.3400	42.340000	42.080000	42.1881	+0.090%	1,961	+15.127%
2025-09-09	42.2800	42.280000	42.115000	42.1500	-0.566%	4,052	+15.231%
2025-09-08	42.3900	42.390000	42.280000	42.3900	+0.331%	4,477	+14.579%
2025-09-05	42.2400	42.310000	42.041500	42.2500	+0.731%	3,588	+14.959%
2025-09-04	41.6968	41.950000	41.654400	41.9432	+0.777%	12,171	+15.799%
2025-09-03	41.5623	41.625300	41.510200	41.6200	-0.024%	6,928	+16.699%
2025-09-02	41.4500	41.630000	41.435000	41.6300	-1.093%	4,429	+16.671%
2025-08-29	42.0208	42.090000	41.990000	42.0900	-0.236%	2,539	+15.396%
2025-08-28	42.1300	42.208900	42.020000	42.1896	+0.308%	10,999	+15.123%
2025-08-27	41.8100	42.110000	41.810000	42.0600	+0.286%	219,541	+15.478%
2025-08-26	41.9000	41.981400	41.900000	41.9400	-0.119%	2,163	+15.808%
2025-08-25	42.3200	42.320000	41.990000	41.9900	-0.850%	6,914	+15.670%
2025-08-22	41.6900	42.460000	41.690000	42.3500	+2.024%	10,192	+14.687%
2025-08-21	41.5300	41.570000	41.471500	41.5100	-0.440%	5,074	+17.008%
2025-08-20	41.7300	41.760000	41.640000	41.6935	+0.273%	2,287	+16.493%
2025-08-19	41.6000	41.810000	41.580000	41.5800	-0.049%	15,907	+16.811%
2025-08-18	41.6300	41.709900	41.560000	41.6003	-0.143%	2,873	+16.754%
2025-08-15	41.6200	41.790000	41.620000	41.6600	-0.032%	5,317	+16.587%
2025-08-14	41.7100	41.710000	41.520000	41.6735	-0.552%	7,191	+16.549%
2025-08-13	41.7490	41.904800	41.721500	41.9048	+1.146%	5,183	+15.906%
2025-08-12	41.0700	41.430000	41.050000	41.4300	+1.370%	6,191	+17.234%
2025-08-11	41.0700	41.105000	40.870000	40.8700	-0.608%	10,254	+18.840%
2025-08-08	41.1747	41.189900	41.070000	41.1200	+0.244%	6,665	+18.118%
2025-08-07	41.2300	41.240400	40.910000	41.0200	+0.098%	8,224	+18.406%
2025-08-06	40.9300	40.980000	40.930000	40.9800	+0.219%	2,383	+18.521%
2025-08-05	40.9300	40.930000	40.750000	40.8903	+0.172%	5,119	+18.781%
2025-08-04	40.7000	40.920100	40.700000	40.8200	+0.965%	5,968	+18.986%
2025-08-01	40.5400	40.540000	40.200000	40.4300	-0.435%	9,755	+20.134%
2025-07-31	40.9499	40.964400	40.606800	40.6068	-1.199%	12,182	+19.611%
2025-07-30	41.6000	41.600000	41.040000	41.0994	-1.258%	5,171	+18.177%
2025-07-29	41.5900	41.640000	41.530100	41.6232	+0.146%	6,625	+16.690%
2025-07-28	41.5900	41.684900	41.500000	41.5626	-0.794%	10,498	+16.860%
2025-07-25	41.7300	41.919900	41.640000	41.8953	+0.140%	71,479	+15.932%
2025-07-24	41.8500	42.000000	41.780000	41.8368	-0.268%	3,356	+16.094%
2025-07-23	42.2300	42.240000	41.720000	41.9491	+0.791%	5,268	+15.783%
2025-07-22	41.3500	41.620000	41.270000	41.6200	+1.093%	3,475	+16.699%
2025-07-21	41.2000	41.360000	41.170000	41.1700	+0.317%	9,581	+17.974%
2025-07-18	41.1900	41.360000	41.000000	41.0400	-0.280%	13,730	+18.348%
2025-07-17	40.9000	41.189000	40.900000	41.1554	+0.686%	3,177	+18.016%
2025-07-16	40.7199	40.875100	40.560000	40.8751	+0.287%	3,796	+18.825%
2025-07-15	41.2412	41.241200	40.758300	40.7583	-1.264%	7,907	+19.166%
2025-07-14	41.1100	41.280000	41.100000	41.2800	+0.292%	9,113	+17.660%
2025-07-11	41.2300	41.300000	41.119900	41.1600	-0.771%	8,885	+18.003%
2025-07-10	41.3800	41.608900	41.300000	41.4799	+0.336%	5,579	+17.093%
2025-07-09	41.1892	41.370000	41.090000	41.3412	+0.439%	7,473	+17.486%
2025-07-08	41.0500	41.210000	40.965000	41.1606	+0.539%	3,370	+18.001%
2025-07-07	41.2000	41.240000	40.780000	40.9400	-1.183%	82,426	+18.637%
2025-07-03	41.4400	41.470000	41.300100	41.4300	+0.485%	3,657	+17.234%
2025-07-02	40.9300	41.230000	40.850000	41.2300	+0.684%	9,711	+17.803%
2025-07-01	40.6300	41.050000	40.480000	40.9500	+0.763%	13,732	+18.608%
2025-06-30	40.6100	40.660000	40.510000	40.6400	+0.270%	14,329	+19.513%
2025-06-27	40.5600	40.730000	40.311100	40.5307	+0.324%	4,405	+19.835%
2025-06-26	40.3000	40.779900	40.245000	40.4000	0.000%	15,270	+20.223%
2025-06-25	40.6099	40.609900	40.400000	40.4000	-0.688%	3,579	+20.223%
2025-06-24	40.5978	40.779100	40.584000	40.6800	+1.119%	8,143	+19.395%
2025-06-23	39.6800	40.230000	39.680000	40.2300	+0.701%	6,660	+20.731%
2025-06-20	40.1700	40.296700	39.870000	39.9500	-0.187%	9,156	+21.577%
2025-06-18	40.1000	40.219000	40.024900	40.0249	+0.099%	3,124	+21.349%
2025-06-17	40.3000	40.360000	39.941000	39.9855	-0.952%	4,359	+21.469%
2025-06-16	40.5400	40.543400	40.370000	40.3700	+0.648%	10,165	+20.312%
2025-06-13	40.1400	40.390000	40.110000	40.1100	-1.000%	3,947	+21.092%
2025-06-12	40.3600	40.540000	40.283000	40.5150	+0.357%	20,706	+19.882%
2025-06-11	40.5500	40.550000	40.330000	40.3709	-0.220%	3,125	+20.309%
2025-06-10	40.3300	40.479900	40.330000	40.4600	+0.612%	7,563	+20.044%
2025-06-09	40.1600	40.305000	40.090000	40.2139	+0.184%	4,310	+20.779%
2025-06-06	40.2099	40.209900	40.015000	40.1400	+0.590%	4,041	+21.001%
2025-06-05	39.9250	40.050000	39.900000	39.9046	-0.238%	4,502	+21.715%
2025-06-04	39.9054	40.060000	39.905400	40.0000	+0.503%	18,847	+21.425%
2025-06-03	39.4904	39.889000	39.490400	39.8000	+0.126%	345,915	+22.035%
2025-06-02	39.6800	39.770000	39.340000	39.7500	+0.709%	34,600	+22.189%
2025-05-30	39.6000	39.600000	39.235000	39.4700	-0.529%	18,912	+23.055%
2025-05-29	39.5801	39.690000	39.524000	39.6800	+0.360%	26,540	+22.404%
2025-05-28	39.7100	39.755000	39.537600	39.5376	-0.830%	19,738	+22.845%
2025-05-27	39.6800	39.910000	39.680000	39.8684	+1.163%	7,984	+21.826%
2025-05-23	39.0700	39.470000	39.070000	39.4100	+0.178%	8,406	+23.243%
2025-05-22	39.2693	39.488500	39.240000	39.3400	-0.228%	22,768	+23.462%
2025-05-21	39.8510	39.960000	39.430000	39.4300	-1.671%	2,312	+23.180%
2025-05-20	40.0200	40.100000	39.931000	40.1000	+0.275%	4,236	+21.122%
2025-05-19	39.7100	39.990000	39.680100	39.9900	+0.226%	16,434	+21.455%
2025-05-16	39.6600	39.978600	39.660000	39.9000	+0.482%	21,936	+21.729%
2025-05-15	39.4700	39.708600	39.390000	39.7086	+0.588%	25,244	+22.316%
2025-05-14	39.5556	39.555600	39.381000	39.4765	-0.244%	25,926	+23.035%
2025-05-13	39.6050	39.670000	39.560000	39.5731	+0.633%	33,458	+22.735%
2025-05-12	39.3200	39.515000	39.180000	39.3242	+1.534%	8,463	+23.512%
2025-05-09	38.7300	38.805000	38.600000	38.7300	+0.433%	27,188	+25.407%
2025-05-08	38.4100	38.660000	38.400000	38.5632	+0.138%	18,229	+25.949%
2025-05-07	38.3797	38.510000	38.270000	38.5100	+0.105%	25,445	+26.123%
2025-05-06	38.4100	38.560000	38.410000	38.4697	-0.280%	2,492	+26.255%
2025-05-05	38.6000	38.770000	38.577900	38.5779	-0.146%	6,676	+25.901%
2025-05-02	38.4500	38.680000	38.450000	38.6342	+1.451%	25,477	+25.718%
2025-05-01	38.0300	38.339900	37.980000	38.0818	+0.095%	15,813	+27.541%
2025-04-30	37.5880	38.045700	37.588000	38.0457	+0.041%	9,094	+27.662%
2025-04-29	37.6600	38.030000	37.660000	38.0300	+0.501%	20,402	+27.715%
2025-04-28	37.7100	37.929900	37.580000	37.8403	+0.266%	6,622	+28.355%
2025-04-25	37.4800	37.757100	37.480000	37.7400	-0.030%	6,322	+28.696%
2025-04-24	37.4098	37.751500	37.270000	37.7515	+1.796%	5,494	+28.657%
2025-04-23	37.0400	37.420100	37.010000	37.0855	+0.764%	7,979	+30.968%
2025-04-22	36.3200	36.895000	36.320000	36.8043	+2.086%	14,088	+31.968%
2025-04-21	36.0674	36.075000	35.760000	36.0521	-1.254%	6,911	+34.722%
2025-04-17	36.4991	36.690000	36.365100	36.5100	+1.028%	5,837	+33.032%
2025-04-16	36.1200	36.415000	35.939900	36.1384	-0.786%	10,248	+34.400%
2025-04-15	36.5800	36.620300	36.365800	36.4246	+0.316%	5,539	+33.344%
2025-04-14	36.0800	36.481200	36.052900	36.3100	+1.114%	13,474	+33.765%
2025-04-11	35.4300	36.007700	35.050000	35.9100	+2.218%	27,398	+35.255%
2025-04-10	35.2500	35.300000	34.620000	35.1307	-2.685%	4,958	+38.255%
2025-04-09	33.5100	36.310000	33.300000	36.1000	+8.019%	29,818	+34.543%
2025-04-08	35.1300	35.130000	33.420100	33.4201	-1.619%	18,023	+45.332%
2025-04-07	33.7000	35.400000	33.370000	33.9700	-2.047%	17,083	+42.979%
2025-04-04	35.5700	35.750000	34.590000	34.6800	-5.607%	39,559	+40.052%
2025-04-03	37.2200	37.232000	36.740000	36.7400	-3.544%	8,280	+32.199%
2025-04-02	37.6000	38.105000	37.600000	38.0900	+0.501%	10,631	+27.514%
2025-04-01	37.7000	37.918000	37.541500	37.9000	+0.451%	68,652	+28.153%
2025-03-31	37.4855	37.832500	37.485500	37.7300	-0.079%	6,010	+28.730%
2025-03-28	38.0900	38.090000	37.750000	37.7600	-1.294%	7,391	+28.628%
2025-03-27	38.2700	38.355000	38.180000	38.2552	-0.163%	5,326	+26.963%
2025-03-26	38.5700	38.580000	38.230000	38.3176	-0.422%	7,877	+26.756%
2025-03-25	38.5700	38.610000	38.450000	38.4800	+0.078%	10,411	+26.221%
2025-03-24	38.3800	38.460000	38.342000	38.4500	+0.939%	4,503	+26.320%
2025-03-21	38.0400	38.100000	37.940000	38.0925	-0.697%	9,632	+27.505%
2025-03-20	38.2700	38.449100	38.270000	38.3600	-0.839%	7,160	+26.616%
2025-03-19	38.4100	38.684500	38.360000	38.6845	+0.688%	7,037	+25.554%
2025-03-18	38.5100	38.530000	38.345300	38.4200	-0.621%	6,264	+26.419%
2025-03-17	38.1500	38.740000	38.150000	38.6600	+1.264%	20,208	+25.634%
2025-03-14	37.6800	38.177300	37.680000	38.1773	+2.003%	8,876	+27.222%
2025-03-13	37.6700	37.690000	37.345000	37.4276	-0.948%	4,944	+29.771%
2025-03-12	37.9600	37.960000	37.650000	37.7860	+0.069%	9,712	+28.540%
2025-03-11	38.1000	38.100000	37.551000	37.7600	-0.611%	26,460	+28.628%
2025-03-10	38.3100	38.440000	37.750000	37.9922	-1.854%	10,997	+27.842%
2025-03-07	38.2200	38.750000	38.220000	38.7100	+1.097%	24,860	+25.471%
2025-03-06	38.5400	38.540000	38.192200	38.2900	-0.649%	12,325	+26.848%
2025-03-05	38.1100	38.629100	38.071600	38.5400	+1.665%	14,334	+26.025%
2025-03-04	37.8900	38.180500	37.420000	37.9087	-0.319%	24,307	+28.124%
2025-03-03	38.5400	38.595600	37.879900	38.0300	-0.627%	10,078	+27.715%
2025-02-28	38.0900	38.270000	37.980000	38.2700	+0.352%	13,024	+26.914%
2025-02-27	38.5900	38.590000	38.131900	38.1356	-1.327%	7,445	+27.361%
2025-02-26	38.7600	39.000000	38.570000	38.6485	-0.004%	15,780	+25.671%
2025-02-25	38.7000	38.890000	38.495700	38.6500	+0.233%	37,345	+25.666%
2025-02-24	38.7300	38.730000	38.560000	38.5600	-0.104%	2,133	+25.960%
2025-02-21	39.2800	39.280000	38.558900	38.6000	-1.506%	13,688	+25.829%
2025-02-20	39.1400	39.190100	39.005000	39.1901	+0.410%	5,433	+23.934%
2025-02-19	39.0200	39.155000	38.961000	39.0300	-0.586%	9,802	+24.443%
2025-02-18	39.1000	39.260000	38.969000	39.2600	+0.486%	13,231	+23.714%
2025-02-14	39.2086	39.249900	39.000000	39.0700	+0.334%	11,971	+24.315%
2025-02-13	38.6200	38.940000	38.569200	38.9400	+1.064%	11,007	+24.730%
2025-02-12	38.4000	38.629900	38.270000	38.5300	+0.022%	32,163	+26.058%
2025-02-11	38.5200	38.769900	38.320000	38.5217	-0.196%	453,972	+26.085%
2025-02-10	38.6000	38.730000	38.490000	38.5973	+0.592%	8,944	+25.838%

.dark-mode .Kfd7fd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kfd7fd{ color: #333333; background-color: white; border: 2px solid #333333; }BLESInspire Global Hope ETFstock NYSE ETF

BLES
Inspire Global Hope ETF
stock NYSE ETF