Skip to main content

Inspire Corporate Bond ETF (NY:IBD)

24.27 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 24.15 24.28 24.15 24.27 36,630 +0.01(+0.03%)
Sep 11, 2025 24.27 24.30 24.23 24.26 19,949 -0.03(-0.11%)
Sep 10, 2025 24.38 24.38 24.22 24.29 34,456 +0.10(+0.41%)
Sep 09, 2025 24.32 24.66 24.18 24.19 38,317 +0.00(+0.00%)
Sep 08, 2025 24.16 24.27 24.16 24.19 70,125 -0.04(-0.17%)
Sep 05, 2025 24.13 24.26 24.13 24.23 31,872 +0.07(+0.29%)
Sep 04, 2025 24.15 24.19 24.09 24.16 53,983 +0.05(+0.21%)
Sep 03, 2025 24.03 24.14 24.01 24.11 67,508 +0.06(+0.25%)
Sep 02, 2025 24.26 24.26 23.98 24.05 121,775 -0.07(-0.29%)
Aug 29, 2025 24.09 24.12 24.01 24.12 81,092 +0.03(+0.12%)
Aug 28, 2025 24.11 24.13 24.07 24.09 53,407 -0.05(-0.20%)
Aug 27, 2025 24.03 24.14 24.02 24.14 308,692 +0.10(+0.40%)
Aug 26, 2025 24.76 24.76 24.02 24.04 60,632 -0.06(-0.23%)
Aug 25, 2025 24.16 24.16 24.04 24.10 29,143 +0.00(+0.00%)
Aug 22, 2025 24.00 24.20 24.00 24.10 87,041 +0.03(+0.12%)
Aug 21, 2025 24.13 24.13 24.01 24.07 32,111 -0.03(-0.12%)
Aug 20, 2025 24.00 24.10 24.00 24.10 39,093 +0.02(+0.08%)
Aug 19, 2025 24.04 24.10 24.03 24.08 58,495 +0.06(+0.25%)
Aug 18, 2025 24.00 24.11 24.00 24.02 40,938 -0.04(-0.17%)
Aug 15, 2025 24.85 24.85 24.02 24.06 62,542 -0.01(-0.04%)
Aug 14, 2025 24.10 24.10 24.04 24.07 40,262 -0.04(-0.17%)
Aug 13, 2025 24.13 24.13 24.08 24.11 150,683 +0.09(+0.37%)
Aug 12, 2025 24.00 24.06 24.00 24.02 67,455 +0.03(+0.13%)
Aug 11, 2025 24.01 24.05 23.99 23.99 60,488 -0.03(-0.12%)
Aug 08, 2025 24.02 24.08 23.99 24.02 38,065 -0.02(-0.08%)
Aug 07, 2025 23.95 24.11 23.95 24.04 113,518 -0.05(-0.21%)
Aug 06, 2025 23.92 24.09 23.92 24.09 68,630 +0.04(+0.17%)
Aug 05, 2025 23.94 24.09 23.94 24.05 39,940 +0.00(+0.00%)
Aug 04, 2025 24.12 24.12 24.03 24.05 66,943 -0.05(-0.21%)
Aug 01, 2025 23.98 24.10 23.97 24.10 47,133 +0.18(+0.75%)
Jul 31, 2025 23.91 23.94 23.88 23.92 78,818 -0.01(-0.04%)
Jul 30, 2025 24.03 24.07 23.85 23.93 103,602 +0.01(+0.04%)
Jul 29, 2025 23.86 23.94 23.86 23.92 41,670 +0.07(+0.29%)
Jul 28, 2025 23.87 23.90 23.85 23.85 36,587 +0.00(+0.00%)
Jul 25, 2025 23.87 23.96 23.83 23.85 75,514 +0.07(+0.30%)
Jul 24, 2025 23.84 23.92 23.78 23.78 80,369 -0.11(-0.46%)
Jul 23, 2025 23.91 23.98 23.86 23.89 46,134 -0.09(-0.37%)
Jul 22, 2025 23.92 23.98 23.85 23.98 40,325 +0.10(+0.42%)
Jul 21, 2025 23.88 23.97 23.86 23.88 61,424 +0.14(+0.59%)
Jul 18, 2025 23.83 23.85 23.74 23.74 50,482 -0.09(-0.38%)
Jul 17, 2025 23.74 23.88 23.74 23.83 182,487 +0.02(+0.08%)
Jul 16, 2025 23.71 24.76 23.70 23.81 43,017 +0.03(+0.13%)
Jul 15, 2025 23.73 23.85 23.72 23.78 49,231 +0.06(+0.25%)
Jul 14, 2025 23.78 23.87 23.72 23.72 37,592 -0.15(-0.63%)
Jul 11, 2025 23.74 23.87 23.74 23.87 68,316 +0.04(+0.17%)
Jul 10, 2025 23.81 23.90 23.78 23.83 52,814 +0.01(+0.02%)
Jul 09, 2025 23.86 23.86 23.74 23.82 48,787 +0.07(+0.31%)
Jul 08, 2025 23.74 23.86 23.74 23.75 60,605 -0.11(-0.46%)
Jul 07, 2025 23.98 23.98 23.74 23.86 290,572 -0.07(-0.29%)
Jul 03, 2025 23.99 23.99 23.81 23.93 25,123 -0.04(-0.17%)
Jul 02, 2025 23.81 23.97 23.79 23.97 61,916 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.