Dark

IBD
Inspire Corporate Bond ETF
stock NYSE ETF

At Close

Jul 13, 2026 3:59:08 PM EDT

23.64USD-0.337%(-0.08)60,784

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.72)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

23.66USD+0.085%(+0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	23.6500	23.72000	23.620000	23.6600	-0.253%	60,785	0.000%
2026-07-10	23.8500	23.85000	23.690000	23.7200	+0.042%	74,800	-0.253%
2026-07-09	23.5600	23.78620	23.560000	23.7100	+0.637%	142,544	-0.211%
2026-07-08	23.6800	23.75990	23.560000	23.5600	-0.800%	119,089	+0.424%
2026-07-07	23.7700	23.87000	23.700000	23.7500	+0.169%	78,851	-0.379%
2026-07-06	23.8500	23.85000	23.610000	23.7100	-0.420%	52,210	-0.211%
2026-07-02	23.8350	23.93000	23.640000	23.8100	+0.168%	59,153	-0.630%
2026-07-01	23.7400	23.89990	23.695000	23.7700	0.000%	293,540	-0.463%
2026-06-30	23.9100	23.91000	23.750000	23.7700	-0.461%	59,138	-0.463%
2026-06-29	23.8000	23.91790	23.780400	23.8800	+0.378%	77,058	-0.921%
2026-06-26	23.8300	23.84000	23.789000	23.7900	-0.627%	39,779	-0.546%
2026-06-25	24.4407	24.44070	23.850000	23.9400	+0.335%	69,001	-1.170%
2026-06-24	23.9500	23.95000	23.820100	23.8600	+0.168%	56,449	-0.838%
2026-06-23	23.8600	23.89290	23.790000	23.8200	+0.337%	107,373	-0.672%
2026-06-22	23.7800	23.81000	23.715000	23.7400	-0.294%	59,037	-0.337%
2026-06-18	23.7300	23.88160	23.730000	23.8100	+0.126%	55,955	-0.630%
2026-06-17	23.8300	23.96990	23.640000	23.7800	-0.335%	34,054	-0.505%
2026-06-16	23.7900	23.93500	23.790000	23.8600	0.000%	63,143	-0.838%
2026-06-15	23.9250	23.99000	23.800000	23.8600	+0.463%	30,545	-0.838%
2026-06-12	23.7800	23.86500	23.750000	23.7500	-0.419%	43,808	-0.379%
2026-06-11	23.7600	23.85000	23.684100	23.8500	+0.590%	54,058	-0.797%
2026-06-10	23.7700	23.87000	23.676400	23.7100	-0.210%	52,314	-0.211%
2026-06-09	23.7900	23.88000	23.675000	23.7600	-0.126%	139,268	-0.421%
2026-06-08	23.7900	23.89000	23.720000	23.7900	+0.253%	45,666	-0.546%
2026-06-05	23.8500	23.85000	23.650000	23.7300	-0.545%	36,056	-0.295%
2026-06-04	23.8000	23.86000	23.800000	23.8600	+0.379%	38,976	-0.838%
2026-06-03	23.8150	23.91990	23.770000	23.7700	-0.189%	32,850	-0.463%
2026-06-02	23.8200	23.89550	23.765000	23.8150	+0.063%	65,763	-0.651%
2026-06-01	23.7700	23.86904	23.751000	23.8000	-0.168%	42,202	-0.588%
2026-05-29	23.8200	23.89500	23.800000	23.8400	0.000%	35,057	-0.755%
2026-05-28	23.7300	23.88820	23.730000	23.8400	+0.168%	64,409	-0.755%
2026-05-27	23.8600	23.86760	23.730000	23.8000	+0.147%	74,340	-0.588%
2026-05-26	23.7700	23.89900	23.730000	23.7650	+0.249%	58,267	-0.442%
2026-05-22	23.7800	23.87990	23.640000	23.7060	-0.437%	55,757	-0.194%
2026-05-21	23.7300	23.81000	23.692600	23.8100	+0.105%	38,293	-0.630%
2026-05-20	23.6700	23.84500	23.640000	23.7850	+0.479%	54,417	-0.526%
2026-05-19	23.6800	23.71500	23.630000	23.6717	-0.372%	69,875	-0.049%
2026-05-18	23.7600	23.93990	23.710100	23.7600	0.000%	73,305	-0.421%
2026-05-15	23.7400	23.85400	23.730000	23.7600	-0.377%	37,863	-0.421%
2026-05-14	23.8500	23.90790	23.800100	23.8500	+0.126%	73,501	-0.797%
2026-05-13	23.8900	23.96990	23.790000	23.8200	-0.042%	60,441	-0.672%
2026-05-12	23.8800	23.95990	23.790000	23.8300	-0.168%	79,390	-0.713%
2026-05-11	23.8200	23.92000	23.760000	23.8700	+0.126%	54,480	-0.880%
2026-05-08	23.8800	23.99220	23.750000	23.8400	-0.084%	69,724	-0.755%
2026-05-07	24.0000	24.00000	23.810000	23.8600	-0.251%	95,166	-0.838%
2026-05-06	23.9700	23.97000	23.730100	23.9200	+0.399%	76,196	-1.087%
2026-05-05	23.8900	23.97000	23.800000	23.8250	-0.105%	49,410	-0.693%
2026-05-04	23.8600	23.94000	23.690000	23.8500	-0.042%	77,945	-0.797%
2026-05-01	23.8600	23.98190	23.840100	23.8600	0.000%	31,702	-0.838%
2026-04-30	23.9300	23.93000	23.755000	23.8600	+0.252%	70,649	-0.838%
2026-04-29	23.8700	23.88440	23.760000	23.8000	-0.418%	139,861	-0.588%
2026-04-28	23.8400	24.02990	23.820000	23.9000	+0.042%	31,857	-1.004%
2026-04-27	23.8800	24.14500	23.820000	23.8900	-0.042%	57,158	-0.963%
2026-04-24	23.8400	23.94000	23.820000	23.9000	-0.334%	131,316	-1.004%
2026-04-23	23.9700	24.11000	23.890000	23.9800	-0.021%	85,115	-1.334%
2026-04-22	24.0239	24.09000	23.950000	23.9850	-0.021%	77,175	-1.355%
2026-04-21	23.9800	24.13000	23.900000	23.9900	0.000%	36,806	-1.376%
2026-04-20	24.0800	24.78000	23.970000	23.9900	-0.120%	82,317	-1.376%
2026-04-17	24.1100	24.11000	23.967600	24.0188	+0.329%	26,993	-1.494%
2026-04-16	24.0200	24.02000	23.920000	23.9400	-0.125%	56,361	-1.170%
2026-04-15	24.0200	24.09000	23.956800	23.9700	-0.042%	75,315	-1.293%
2026-04-14	23.8900	24.08740	23.870000	23.9800	+0.293%	187,938	-1.334%
2026-04-13	23.8800	23.97200	23.875000	23.9100	-0.125%	1,179,219	-1.046%
2026-04-10	23.9400	23.98000	23.862200	23.9400	+0.021%	95,428	-1.170%
2026-04-09	23.9300	23.96990	23.900900	23.9350	+0.021%	33,221	-1.149%
2026-04-08	24.0200	24.02000	23.800600	23.9300	+0.167%	485,977	-1.128%
2026-04-07	23.8300	23.89000	23.755000	23.8900	+0.252%	77,990	-0.963%
2026-04-06	23.8800	23.89000	23.830000	23.8300	-0.418%	61,823	-0.713%
2026-04-02	23.7900	23.93000	23.790000	23.9300	+0.251%	60,788	-1.128%
2026-04-01	23.8600	23.89000	23.790100	23.8700	+0.054%	204,718	-0.880%
2026-03-31	23.7900	23.92990	23.780100	23.8570	+0.366%	63,381	-0.826%
2026-03-30	23.5600	23.82000	23.560000	23.7700	+0.380%	916,252	-0.463%
2026-03-27	23.6200	23.68000	23.510000	23.6800	-0.295%	44,193	-0.084%
2026-03-26	23.8699	23.86990	23.700000	23.7500	-0.294%	84,357	-0.379%
2026-03-25	23.8600	23.89000	23.820000	23.8200	-0.042%	16,033	-0.672%
2026-03-24	23.9400	23.94000	23.780000	23.8300	-0.086%	77,935	-0.713%
2026-03-23	23.8000	23.94990	23.755841	23.8504	+0.296%	605,910	-0.798%
2026-03-20	23.7600	24.02990	23.750300	23.7800	-0.668%	581,843	-0.505%
2026-03-19	23.8700	23.95000	23.824000	23.9400	+0.267%	78,440	-1.170%
2026-03-18	24.0400	24.04000	23.876300	23.8763	-0.557%	39,959	-0.906%
2026-03-17	23.9500	24.06750	23.940000	24.0100	+0.418%	62,087	-1.458%
2026-03-16	23.9100	23.95000	23.880000	23.9100	+0.232%	69,574	-1.046%
2026-03-13	23.9850	23.98500	23.830000	23.8547	-0.356%	33,988	-0.816%
2026-03-12	24.0200	24.02000	23.810100	23.9400	-0.292%	55,583	-1.170%
2026-03-11	24.0900	24.11000	23.945000	24.0100	-0.291%	41,158	-1.458%
2026-03-10	24.1700	24.27350	24.050100	24.0800	-0.248%	47,811	-1.744%
2026-03-09	24.0000	24.17900	24.000000	24.1399	+0.198%	78,107	-1.988%
2026-03-06	24.1200	24.15990	24.050000	24.0921	-0.281%	151,779	-1.794%
2026-03-05	24.0700	24.16000	24.070000	24.1600	-0.041%	164,613	-2.070%
2026-03-04	24.1800	24.23000	24.160000	24.1700	-0.041%	69,329	-2.110%
2026-03-03	24.1500	24.28000	24.047500	24.1800	+0.083%	97,589	-2.151%
2026-03-02	24.3300	24.33000	24.110000	24.1600	-0.309%	139,480	-2.070%
2026-02-27	24.1000	24.27000	24.100000	24.2350	-0.021%	23,522	-2.373%
2026-02-26	24.1800	24.24000	24.172900	24.2400	+0.207%	29,477	-2.393%
2026-02-25	24.1700	24.27700	24.170000	24.1900	-0.083%	51,497	-2.191%
2026-02-24	24.3200	24.32000	24.170100	24.2100	-0.575%	64,842	-2.272%
2026-02-23	24.2778	24.35000	24.240200	24.3500	+0.537%	52,002	-2.834%
2026-02-20	24.2900	24.30000	24.200000	24.2200	-0.165%	44,292	-2.312%
2026-02-19	24.2300	24.26000	24.210000	24.2600	0.000%	39,822	-2.473%
2026-02-18	24.3300	24.34000	24.161000	24.2600	-0.206%	76,989	-2.473%
2026-02-17	24.2900	24.34000	24.240000	24.3100	+0.082%	68,610	-2.674%
2026-02-13	24.2704	24.32000	24.200000	24.2900	0.000%	91,197	-2.594%
2026-02-12	24.1800	24.29990	24.180000	24.2900	+0.413%	33,898	-2.594%
2026-02-11	24.1300	24.25640	24.120100	24.1900	-0.247%	33,846	-2.191%
2026-02-10	24.1900	24.28000	24.171100	24.2500	+0.289%	36,828	-2.433%
2026-02-09	24.2300	24.23000	24.150000	24.1800	-0.289%	54,950	-2.151%
2026-02-06	24.1900	24.25000	24.110100	24.2500	+0.497%	50,156	-2.433%
2026-02-05	24.0700	24.19910	24.070000	24.1300	+0.207%	29,961	-1.948%
2026-02-04	24.2900	24.29000	24.047000	24.0802	+0.167%	81,187	-1.745%
2026-02-03	24.0000	24.14990	24.000000	24.0400	-0.208%	110,736	-1.581%
2026-02-02	24.2400	24.24000	24.070000	24.0900	-0.248%	60,947	-1.785%
2026-01-30	24.2700	24.27000	24.090000	24.1500	-0.165%	52,986	-2.029%
2026-01-29	24.1600	24.19000	24.060100	24.1900	+0.415%	76,908	-2.191%
2026-01-28	24.0300	24.13990	24.030000	24.0900	-0.496%	45,106	-1.785%
2026-01-27	24.0800	24.21000	24.080000	24.2100	+0.249%	55,410	-2.272%
2026-01-26	24.1900	24.43920	24.080000	24.1499	+0.041%	178,038	-2.029%
2026-01-23	24.1300	24.19090	24.017000	24.1400	+0.124%	75,903	-1.988%
2026-01-22	24.0500	24.23990	24.050000	24.1100	-0.166%	108,443	-1.866%
2026-01-21	24.1200	24.19990	24.050000	24.1500	+0.249%	71,111	-2.029%
2026-01-20	24.0800	24.18000	24.030000	24.0900	-0.207%	99,520	-1.785%
2026-01-16	24.1800	24.19280	24.070000	24.1400	+0.083%	623,182	-1.988%
2026-01-15	24.1900	24.19020	24.120000	24.1200	-0.083%	63,920	-1.907%
2026-01-14	24.1300	24.19000	24.060000	24.1400	-0.165%	93,553	-1.988%
2026-01-13	24.1800	24.23990	24.007200	24.1800	+0.374%	46,386	-2.151%
2026-01-12	24.1700	24.17090	24.000000	24.0900	-0.124%	75,619	-1.785%
2026-01-09	24.0800	24.15870	24.060000	24.1200	-0.083%	55,821	-1.907%
2026-01-08	24.0800	24.20380	24.080000	24.1400	-0.248%	58,640	-1.988%
2026-01-07	24.1900	24.42650	24.120100	24.2000	+0.166%	148,480	-2.231%
2026-01-06	24.1800	24.19990	24.081500	24.1600	+0.166%	145,961	-2.070%
2026-01-05	24.2200	24.22000	24.100000	24.1200	-0.372%	116,861	-1.907%
2026-01-02	24.2200	24.22000	24.028900	24.2100	+0.041%	94,157	-2.272%
2025-12-31	24.1500	24.21000	24.130000	24.2000	+0.186%	33,844	-2.231%
2025-12-30	24.1100	24.22990	24.077800	24.1550	+0.104%	83,316	-2.049%
2025-12-29	24.1900	24.23000	24.000000	24.1300	-0.248%	80,021	-1.948%
2025-12-26	24.1800	24.19000	24.030100	24.1900	+0.249%	30,288	-2.191%
2025-12-24	24.1300	24.18990	24.000000	24.1300	+0.249%	42,730	-1.948%
2025-12-23	24.1200	24.12000	24.000100	24.0700	0.000%	58,885	-1.703%
2025-12-22	24.0300	24.13990	23.930100	24.0700	-0.455%	54,225	-1.703%
2025-12-19	24.1000	24.18000	23.990100	24.1800	+0.332%	66,566	-2.151%
2025-12-18	24.1800	24.18000	23.970100	24.1000	+0.042%	61,248	-1.826%
2025-12-17	24.0400	24.15000	23.949400	24.0900	-0.331%	81,778	-1.785%
2025-12-16	24.1600	24.19000	24.120100	24.1700	-0.165%	55,844	-2.110%
2025-12-15	24.3000	24.30000	24.110000	24.2100	+0.165%	52,078	-2.272%
2025-12-12	24.1200	24.18160	24.080200	24.1700	-0.041%	38,674	-2.110%
2025-12-11	24.2400	24.27990	24.150000	24.1800	+0.041%	42,547	-2.151%
2025-12-10	24.0900	24.17000	24.070000	24.1700	+0.374%	52,223	-2.110%
2025-12-09	24.0900	24.10000	24.070000	24.0800	-0.414%	61,235	-1.744%
2025-12-08	24.0850	24.18000	24.080100	24.1800	+0.332%	38,938	-2.151%
2025-12-05	24.1600	24.19990	24.100000	24.1000	-0.290%	56,041	-1.826%
2025-12-04	24.2900	24.29000	24.140000	24.1700	-0.289%	68,686	-2.110%
2025-12-03	24.0800	24.24000	24.080000	24.2400	+0.373%	65,265	-2.393%
2025-12-02	24.0500	24.20000	24.050000	24.1500	-0.124%	135,385	-2.029%
2025-12-01	24.2400	24.24000	24.100000	24.1800	-0.535%	62,542	-2.151%
2025-11-28	24.3000	24.31000	24.200000	24.3100	+0.165%	34,889	-2.674%
2025-11-26	24.3600	24.36000	24.180000	24.2700	+0.165%	73,966	-2.513%
2025-11-25	24.1200	24.25000	24.105000	24.2300	+0.331%	60,094	-2.352%
2025-11-24	24.1400	24.15000	24.094300	24.1500	+0.166%	42,588	-2.029%
2025-11-21	24.0800	24.13000	24.065000	24.1100	-0.207%	77,274	-1.866%
2025-11-20	24.2700	24.27000	24.115900	24.1600	+0.187%	88,402	-2.070%
2025-11-19	24.2000	24.20000	24.080000	24.1150	+0.025%	91,400	-1.887%
2025-11-18	24.0900	24.16000	24.078000	24.1090	-0.046%	39,759	-1.862%
2025-11-17	24.1000	24.12000	24.075000	24.1200	+0.166%	48,131	-1.907%
2025-11-14	24.2600	24.26000	24.080000	24.0800	-0.331%	57,383	-1.744%
2025-11-13	23.9600	24.16000	23.960000	24.1600	+0.041%	71,750	-2.070%
2025-11-12	24.2100	24.21000	24.130100	24.1500	-0.124%	59,179	-2.029%
2025-11-11	24.0300	24.18000	24.030000	24.1800	+0.290%	40,248	-2.151%
2025-11-10	24.0600	24.13000	24.060000	24.1100	-0.166%	83,401	-1.866%
2025-11-07	24.0600	24.15000	24.060000	24.1500	-0.041%	40,096	-2.029%
2025-11-06	24.2600	24.26000	24.089600	24.1600	+0.249%	34,540	-2.070%
2025-11-05	24.0500	24.10000	24.030000	24.1000	-0.207%	61,859	-1.826%
2025-11-04	24.0600	24.19000	24.050000	24.1500	+0.166%	75,617	-2.029%
2025-11-03	24.1300	24.13000	24.045000	24.1100	+0.542%	76,513	-1.866%
2025-10-31	24.1100	24.15000	23.980000	23.9800	-0.374%	49,013	-1.334%
2025-10-30	24.1700	24.17000	24.030000	24.0700	-0.207%	114,819	-1.703%
2025-10-29	24.3200	24.32000	24.120000	24.1200	-0.536%	139,635	-1.907%
2025-10-28	24.2200	24.27000	24.205000	24.2500	-0.288%	32,379	-2.433%
2025-10-27	24.3700	24.37000	24.280100	24.3200	+0.041%	48,155	-2.714%
2025-10-24	24.2400	24.36990	24.240000	24.3100	+0.041%	30,836	-2.674%
2025-10-23	24.1900	24.36000	24.190000	24.3000	-0.287%	40,477	-2.634%
2025-10-22	24.2700	24.37000	24.270000	24.3700	+0.329%	62,557	-2.913%
2025-10-21	24.2200	24.37350	24.220000	24.2900	-0.246%	107,069	-2.594%
2025-10-20	24.3405	24.35000	24.270000	24.3500	+0.082%	39,813	-2.834%
2025-10-17	24.3600	24.36000	24.270000	24.3300	+0.066%	54,533	-2.754%
2025-10-16	24.3200	24.34000	24.220100	24.3140	-0.025%	40,975	-2.690%
2025-10-15	24.2400	24.33630	24.240000	24.3200	0.000%	26,229	-2.714%
2025-10-14	24.1200	24.32000	24.120000	24.3200	-0.041%	22,177	-2.714%
2025-10-13	24.1700	24.33000	24.140100	24.3300	+0.762%	46,846	-2.754%
2025-10-10	24.1300	24.19990	24.128900	24.1459	-0.058%	46,053	-2.012%
2025-10-09	24.2300	24.23000	24.125000	24.1600	+0.041%	44,218	-2.070%
2025-10-08	24.2000	24.22000	24.150000	24.1500	-0.083%	47,990	-2.029%
2025-10-07	24.2400	24.24000	24.130000	24.1700	-0.124%	105,056	-2.110%
2025-10-06	24.1900	24.20000	24.130100	24.2000	+0.124%	47,749	-2.231%
2025-10-03	24.1600	24.22500	24.150000	24.1700	-0.289%	36,102	-2.110%
2025-10-02	24.0900	24.24000	24.090000	24.2400	+0.290%	50,751	-2.393%
2025-10-01	24.1700	24.20930	24.130000	24.1700	+0.083%	135,499	-2.110%
2025-09-30	24.1100	24.17110	24.110000	24.1500	-0.083%	35,236	-2.029%
2025-09-29	24.1500	24.19500	24.100100	24.1700	+0.187%	26,711	-2.110%
2025-09-26	24.0800	24.15000	24.050000	24.1248	-0.229%	39,910	-1.927%
2025-09-25	24.1700	24.20000	24.140000	24.1801	-0.288%	50,514	-2.151%
2025-09-24	24.2699	24.26990	24.190900	24.2500	-0.124%	30,271	-2.433%
2025-09-23	24.2300	24.28000	24.220600	24.2800	+0.331%	250,455	-2.554%
2025-09-22	24.2400	24.30000	24.200000	24.2000	-0.247%	34,261	-2.231%
2025-09-19	24.2699	24.27000	24.220500	24.2600	-0.041%	30,703	-2.473%
2025-09-18	24.2262	24.27000	24.201200	24.2700	0.000%	44,735	-2.513%
2025-09-17	24.1800	24.32000	24.180000	24.2700	0.000%	55,730	-2.513%
2025-09-16	24.2600	24.29000	24.240000	24.2700	-0.022%	71,052	-2.513%
2025-09-15	24.2200	24.28950	24.220000	24.2753	+0.022%	17,960	-2.535%
2025-09-12	24.1500	24.28390	24.150000	24.2700	+0.029%	36,630	-2.513%
2025-09-11	24.2700	24.29940	24.231400	24.2629	-0.112%	19,949	-2.485%
2025-09-10	24.3800	24.38000	24.222800	24.2900	+0.413%	34,456	-2.594%
2025-09-09	24.3200	24.65970	24.180000	24.1900	0.000%	38,317	-2.191%
2025-09-08	24.1600	24.27000	24.160000	24.1900	-0.165%	70,125	-2.191%
2025-09-05	24.1300	24.26000	24.130000	24.2300	+0.290%	31,872	-2.352%
2025-09-04	24.1500	24.19000	24.086000	24.1600	+0.207%	53,983	-2.070%
2025-09-03	24.0300	24.14000	24.012500	24.1100	+0.249%	67,508	-1.866%
2025-09-02	24.2600	24.26000	23.980000	24.0500	-0.290%	121,775	-1.622%
2025-08-29	24.0900	24.12000	24.011900	24.1200	+0.117%	81,092	-1.907%
2025-08-28	24.1100	24.13000	24.070100	24.0918	-0.200%	53,407	-1.792%
2025-08-27	24.0300	24.14000	24.024000	24.1400	+0.399%	308,692	-1.988%
2025-08-26	24.7600	24.76000	24.020000	24.0440	-0.232%	60,632	-1.597%
2025-08-25	24.1581	24.15890	24.041200	24.1000	0.000%	29,143	-1.826%
2025-08-22	24.0000	24.19660	24.000000	24.1000	+0.125%	87,041	-1.826%
2025-08-21	24.1300	24.13000	24.010000	24.0700	-0.124%	32,111	-1.703%
2025-08-20	24.0000	24.10000	24.000000	24.1000	+0.083%	39,093	-1.826%
2025-08-19	24.0400	24.09940	24.033000	24.0800	+0.250%	58,495	-1.744%
2025-08-18	24.0000	24.11000	24.000000	24.0200	-0.166%	40,938	-1.499%
2025-08-15	24.8500	24.85000	24.020000	24.0600	-0.042%	62,542	-1.663%
2025-08-14	24.0986	24.09860	24.042100	24.0700	-0.166%	40,262	-1.703%
2025-08-13	24.1300	24.13000	24.080000	24.1100	+0.375%	150,683	-1.866%
2025-08-12	24.0000	24.06000	24.000000	24.0200	+0.125%	67,455	-1.499%
2025-08-11	24.0100	24.05000	23.990000	23.9900	-0.125%	60,488	-1.376%
2025-08-08	24.0200	24.07990	23.985700	24.0200	-0.083%	38,065	-1.499%
2025-08-07	23.9500	24.10990	23.950000	24.0400	-0.208%	113,518	-1.581%
2025-08-06	23.9200	24.09000	23.920000	24.0900	+0.166%	68,630	-1.785%
2025-08-05	23.9400	24.09000	23.940000	24.0500	0.000%	39,940	-1.622%
2025-08-04	24.1200	24.12000	24.030000	24.0500	-0.207%	66,943	-1.622%
2025-08-01	23.9800	24.10000	23.971400	24.1000	+0.753%	47,133	-1.826%
2025-07-31	23.9100	23.94000	23.881300	23.9200	-0.042%	78,818	-1.087%
2025-07-30	24.0300	24.06990	23.853300	23.9300	+0.041%	103,602	-1.128%
2025-07-29	23.8600	23.94000	23.860000	23.9201	+0.294%	41,670	-1.087%
2025-07-28	23.8700	23.90000	23.850000	23.8500	0.000%	36,587	-0.797%
2025-07-25	23.8700	23.96000	23.833300	23.8500	-0.042%	75,514	-0.797%
2025-07-24	23.9200	24.00500	23.860000	23.8600	-0.459%	80,097	-0.838%
2025-07-23	23.9950	24.06670	23.940000	23.9700	-0.374%	45,978	-1.293%
2025-07-22	24.0000	24.06000	23.932800	24.0600	+0.417%	40,189	-1.663%
2025-07-21	23.9600	24.04670	23.941700	23.9600	+0.588%	61,216	-1.252%
2025-07-18	23.9100	23.93000	23.820000	23.8200	-0.376%	50,311	-0.672%
2025-07-17	23.8200	23.96000	23.820000	23.9100	+0.084%	181,868	-1.046%
2025-07-16	23.7900	24.84750	23.780000	23.8900	+0.126%	42,871	-0.963%
2025-07-15	23.8100	23.92940	23.800000	23.8600	+0.252%	49,064	-0.838%
2025-07-14	23.8600	23.95000	23.800000	23.8000	-0.626%	37,465	-0.588%
2025-07-11	23.8200	23.95000	23.820000	23.9500	+0.167%	68,085	-1.211%
2025-07-10	23.8900	23.98000	23.860000	23.9100	+0.021%	52,635	-1.046%
2025-07-09	23.9400	23.94000	23.820500	23.9050	+0.315%	48,622	-1.025%
2025-07-08	23.8200	23.93920	23.820000	23.8300	-0.459%	60,400	-0.713%
2025-07-07	24.0600	24.06000	23.823300	23.9400	-0.292%	289,586	-1.170%
2025-07-03	24.0700	24.07000	23.890500	24.0100	-0.166%	25,038	-1.458%
2025-07-02	23.8900	24.05000	23.870500	24.0500	0.000%	61,706	-1.622%
2025-07-01	24.0800	24.08000	23.900000	24.0500	+0.167%	295,401	-1.622%
2025-06-30	23.9987	24.05970	23.919900	24.0100	+0.376%	67,204	-1.458%
2025-06-27	23.9823	23.99000	23.885100	23.9200	-0.084%	50,140	-1.087%
2025-06-26	23.9400	23.96150	23.823100	23.9400	+0.377%	47,364	-1.170%
2025-06-25	23.9800	24.02000	23.850000	23.8500	-0.625%	48,144	-0.797%
2025-06-24	24.0500	24.05000	23.885400	24.0000	+0.293%	59,892	-1.417%
2025-06-23	23.8300	23.97950	23.816900	23.9300	-0.125%	30,502	-1.128%
2025-06-20	23.7700	23.96000	23.768900	23.9600	+0.799%	69,516	-1.252%
2025-06-18	23.7500	23.88000	23.750000	23.7700	-0.084%	44,161	-0.463%
2025-06-17	23.7600	23.85280	23.760000	23.7900	+0.042%	179,049	-0.546%
2025-06-16	23.8700	23.88090	23.770000	23.7800	+0.126%	23,807	-0.505%
2025-06-13	23.8700	23.87000	23.750000	23.7500	-0.419%	26,595	-0.379%
2025-06-12	23.8500	23.89000	23.810000	23.8500	+0.210%	38,637	-0.797%
2025-06-11	23.7900	23.85000	23.760000	23.8000	+0.253%	26,084	-0.588%
2025-06-10	23.7000	23.79330	23.700000	23.7400	+0.253%	43,235	-0.337%
2025-06-09	23.8500	23.85000	23.670000	23.6800	-0.253%	152,410	-0.084%
2025-06-06	23.8400	23.84000	23.683200	23.7400	-0.210%	81,660	-0.337%
2025-06-05	23.9500	23.95000	23.750000	23.7900	-0.252%	34,666	-0.546%
2025-06-04	23.7400	23.85000	23.740000	23.8500	+0.633%	58,672	-0.797%
2025-06-03	23.7550	23.81370	23.700000	23.7000	-0.168%	276,478	-0.169%
2025-06-02	23.8100	23.81000	23.680000	23.7400	0.000%	391,288	-0.337%
2025-05-30	23.7900	23.79000	23.710000	23.7400	+0.042%	30,277	-0.337%
2025-05-29	23.5800	23.75000	23.580000	23.7300	+0.381%	52,094	-0.295%
2025-05-28	23.7500	23.75000	23.620500	23.6400	-0.295%	75,959	+0.085%
2025-05-27	23.6400	23.72000	23.640000	23.7100	+0.169%	108,564	-0.211%
2025-05-23	23.5700	23.67490	23.560000	23.6700	0.000%	33,074	-0.042%
2025-05-22	23.6100	23.70000	23.604900	23.6700	+0.424%	44,059	-0.042%
2025-05-21	23.6100	23.73160	23.570000	23.5700	-0.575%	76,718	+0.382%
2025-05-20	23.7000	23.74360	23.677400	23.7062	+0.026%	17,069	-0.195%
2025-05-19	23.7500	23.77990	23.629700	23.7000	-0.294%	25,346	-0.169%
2025-05-16	23.7600	23.77000	23.680000	23.7700	+0.211%	53,170	-0.463%
2025-05-15	23.5800	23.73860	23.580000	23.7200	+0.423%	30,082	-0.253%
2025-05-14	23.5800	23.68320	23.560600	23.6200	+0.085%	41,997	+0.169%
2025-05-13	23.6911	23.70000	23.596200	23.6000	+0.127%	17,092	+0.254%
2025-05-12	23.6100	23.87170	23.560000	23.5700	-0.549%	28,476	+0.382%
2025-05-09	23.6800	23.75470	23.540000	23.7000	+0.424%	48,228	-0.169%
2025-05-08	23.6191	23.76190	23.560000	23.6000	-0.590%	79,304	+0.254%
2025-05-07	23.7500	23.76000	23.530000	23.7400	+0.253%	56,131	-0.337%
2025-05-06	23.5300	23.76000	23.530000	23.6800	+0.552%	35,165	-0.084%
2025-05-05	23.4800	23.70000	23.480000	23.5500	-0.085%	880,799	+0.467%
2025-05-02	23.7400	23.81000	23.570000	23.5700	-0.632%	30,364	+0.382%
2025-05-01	23.8800	23.89000	23.630000	23.7200	-0.503%	108,293	-0.253%
2025-04-30	23.7700	23.84000	23.661100	23.8400	+0.084%	63,668	-0.755%
2025-04-29	23.5700	23.83000	23.570000	23.8200	+0.253%	34,452	-0.672%
2025-04-28	23.6803	23.79990	23.594900	23.7600	-0.126%	52,332	-0.421%
2025-04-25	23.6600	23.79000	23.540000	23.7900	+0.337%	30,113	-0.546%
2025-04-24	23.7000	23.75980	23.550000	23.7100	+0.580%	100,229	-0.211%
2025-04-23	23.6000	23.68500	23.560000	23.5732	+0.099%	64,059	+0.368%
2025-04-22	23.6100	23.62000	23.540000	23.5500	-0.059%	108,002	+0.467%
2025-04-21	23.6500	23.66900	23.501500	23.5638	-0.280%	26,236	+0.408%
2025-04-17	23.7800	23.78000	23.580000	23.6300	0.000%	34,757	+0.127%
2025-04-16	23.4000	23.67000	23.400000	23.6300	+0.596%	44,511	+0.127%
2025-04-15	23.5300	23.60000	23.460000	23.4900	+0.043%	27,348	+0.724%
2025-04-14	23.4900	23.58990	23.431400	23.4800	0.000%	24,627	+0.767%
2025-04-11	23.5000	23.54000	23.180600	23.4800	-0.128%	180,473	+0.767%
2025-04-10	23.4600	23.95000	23.240900	23.5100	+0.085%	49,496	+0.638%
2025-04-09	23.3000	23.88000	23.300000	23.4900	+0.686%	60,158	+0.724%
2025-04-08	23.4200	23.74120	23.330000	23.3300	-0.639%	73,342	+1.414%
2025-04-07	23.7400	23.77000	23.420000	23.4800	-1.921%	410,239	+0.767%
2025-04-04	23.8600	23.99750	23.660000	23.9400	+0.335%	638,601	-1.170%
2025-04-03	23.7900	23.94690	23.790000	23.8600	+0.294%	57,009	-0.838%
2025-04-02	23.8100	23.89000	23.750000	23.7900	+0.084%	54,848	-0.546%
2025-04-01	23.8500	23.85000	23.709600	23.7700	+0.084%	228,856	-0.463%
2025-03-31	23.7400	23.81280	23.691300	23.7500	+0.211%	45,925	-0.379%
2025-03-28	23.6800	23.78000	23.610100	23.7000	+0.204%	82,018	-0.169%
2025-03-27	23.6400	23.75000	23.581400	23.6517	-0.393%	44,130	+0.035%
2025-03-26	23.7100	23.81980	23.670000	23.7450	+0.148%	17,383	-0.358%
2025-03-25	23.6700	23.84000	23.670000	23.7100	-0.504%	53,843	-0.211%
2025-03-24	23.8300	23.83000	23.710500	23.8300	+0.252%	37,454	-0.713%
2025-03-21	23.8100	23.91000	23.744000	23.7700	-0.294%	30,639	-0.463%
2025-03-20	23.7800	23.90840	23.750000	23.8400	+0.252%	45,617	-0.755%
2025-03-19	23.6500	23.80000	23.650000	23.7800	+0.253%	49,839	-0.505%
2025-03-18	23.6900	23.76000	23.640100	23.7200	-0.210%	55,958	-0.253%
2025-03-17	23.7288	23.78990	23.640000	23.7700	+0.211%	19,976	-0.463%
2025-03-14	23.6900	23.80240	23.654800	23.7200	+0.381%	39,198	-0.253%
2025-03-13	23.6064	23.70590	23.577600	23.6300	-0.337%	40,769	+0.127%
2025-03-12	23.8100	23.81000	23.670000	23.7100	+0.296%	42,586	-0.211%
2025-03-11	23.6700	23.84950	23.640000	23.6400	-0.664%	108,884	+0.085%
2025-03-10	23.6500	23.86150	23.650000	23.7980	+0.626%	25,287	-0.580%
2025-03-07	23.7000	23.84800	23.650000	23.6500	-0.714%	55,115	+0.042%
2025-03-06	23.7236	23.83170	23.710000	23.8200	+0.464%	102,609	-0.672%
2025-03-05	23.8300	23.91000	23.710000	23.7100	-1.002%	82,487	-0.211%
2025-03-04	22.8400	23.96000	22.840000	23.9500	+0.167%	163,985	-1.211%
2025-03-03	23.7600	23.91000	23.760000	23.9100	+0.420%	74,703	-1.046%
2025-02-28	23.6500	23.81000	23.650000	23.8100	+0.379%	53,665	-0.630%
2025-02-27	23.9900	23.99000	23.700000	23.7200	-0.084%	30,980	-0.253%
2025-02-26	23.7100	23.76000	23.700000	23.7400	+0.042%	55,691	-0.337%
2025-02-25	23.6500	23.73000	23.650000	23.7300	+0.296%	57,980	-0.295%
2025-02-24	23.7000	23.70000	23.620000	23.6600	-0.211%	33,563	0.000%
2025-02-21	23.6600	23.72000	23.630000	23.7100	+0.296%	62,601	-0.211%
2025-02-20	23.6600	23.66000	23.600000	23.6400	+0.169%	78,322	+0.085%
2025-02-19	23.5700	23.62000	23.570000	23.6000	-0.254%	34,711	+0.254%
2025-02-18	23.7500	23.75000	23.590000	23.6600	-0.042%	113,010	0.000%
2025-02-14	23.6500	23.69000	23.630000	23.6700	+0.318%	243,797	-0.042%
2025-02-13	23.6300	23.63000	23.534200	23.5950	+0.234%	80,359	+0.275%
2025-02-12	23.5200	23.54000	23.430000	23.5400	-0.127%	858,763	+0.510%
2025-02-11	23.5600	23.82000	23.540000	23.5700	-0.085%	1,845,278	+0.382%
2025-02-10	23.6300	23.63000	23.560000	23.5900	+0.085%	76,046	+0.297%
2025-02-07	23.6800	23.68000	23.550000	23.5700	-0.169%	58,922	+0.382%
2025-02-06	23.6900	23.69000	23.600000	23.6100	0.000%	32,592	+0.212%
2025-02-05	23.5400	23.65540	23.540000	23.6100	+0.085%	22,257	+0.212%
2025-02-04	23.5000	23.60990	23.500000	23.5900	+0.212%	184,711	+0.297%
2025-02-03	23.3400	23.58000	23.340000	23.5400	-0.085%	52,860	+0.510%
2025-01-31	23.6300	23.63000	23.500400	23.5600	-0.042%	30,794	+0.424%
2025-01-30	23.6300	23.63000	23.530000	23.5700	+0.127%	45,710	+0.382%
2025-01-29	23.5400	23.54000	23.540000	23.5400	-0.042%	0	+0.510%
2025-01-28	23.5900	23.59000	23.514200	23.5500	-0.085%	30,591	+0.467%
2025-01-27	23.8700	23.87000	23.360100	23.5700	+0.085%	44,140	+0.382%
2025-01-24	23.4600	23.56000	23.380000	23.5500	+0.298%	31,144	+0.467%
2025-01-23	23.4050	23.50990	23.330000	23.4800	-0.170%	25,787	+0.767%
2025-01-22	23.6300	23.63000	23.420000	23.5200	-0.042%	51,788	+0.595%
2025-01-21	23.4100	23.58000	23.370000	23.5300	-0.042%	245,650	+0.552%

.dark-mode .JXDvBj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXDvBj{ color: #333333; background-color: white; border: 2px solid #333333; }IBDInspire Corporate Bond ETFstock NYSE ETF

IBD
Inspire Corporate Bond ETF
stock NYSE ETF