Skip to main content

Inspire Corporate Bond Impact ETF (NY: IBD )

23.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 23.66 23.71 23.46 23.63 88,185 -0.03(-0.13%)
Nov 12, 2024 23.61 23.72 23.44 23.66 149,982 +0.09(+0.38%)
Nov 11, 2024 23.59 23.86 23.54 23.57 29,441 -0.15(-0.63%)
Nov 08, 2024 23.78 23.83 23.55 23.72 42,127 +0.07(+0.30%)
Nov 07, 2024 23.64 23.78 23.51 23.65 29,426 +0.14(+0.60%)
Nov 06, 2024 23.75 23.75 23.51 23.51 46,240 -0.20(-0.84%)
Nov 05, 2024 23.52 23.73 23.52 23.71 57,680 +0.09(+0.38%)
Nov 04, 2024 23.43 23.74 23.43 23.62 33,393 -0.07(-0.30%)
Nov 01, 2024 23.65 23.77 23.55 23.69 64,698 +0.17(+0.72%)
Oct 31, 2024 23.62 23.67 23.52 23.52 226,811 -0.01(-0.04%)
Oct 30, 2024 23.69 23.77 23.53 23.53 347,943 -0.09(-0.38%)
Oct 29, 2024 23.62 23.76 23.57 23.62 63,074 +0.04(+0.17%)
Oct 28, 2024 23.69 23.81 23.57 23.58 70,227 -0.08(-0.32%)
Oct 25, 2024 23.71 23.80 23.63 23.66 243,922 +0.13(+0.55%)
Oct 24, 2024 23.71 23.87 23.53 23.53 68,998 -0.26(-1.09%)
Oct 23, 2024 23.81 23.86 23.68 23.79 52,776 +0.03(+0.13%)
Oct 22, 2024 23.67 23.87 23.67 23.76 75,682 +0.03(+0.13%)
Oct 21, 2024 23.84 23.89 23.72 23.73 34,458 -0.10(-0.42%)
Oct 18, 2024 23.85 23.91 23.82 23.83 23,208 -0.01(-0.04%)
Oct 17, 2024 23.84 23.94 23.84 23.84 44,784 -0.16(-0.66%)
Oct 16, 2024 23.81 23.99 23.81 23.99 37,723 +0.19(+0.80%)
Oct 15, 2024 23.74 23.87 23.73 23.81 93,645 -0.04(-0.17%)
Oct 14, 2024 23.79 23.85 23.66 23.85 21,233 -0.02(-0.08%)
Oct 11, 2024 23.76 23.87 23.69 23.87 28,484 +0.04(+0.17%)
Oct 10, 2024 23.84 23.84 23.75 23.83 22,048 +0.08(+0.34%)
Oct 09, 2024 23.92 23.92 23.68 23.75 41,378 -0.12(-0.50%)
Oct 08, 2024 23.83 23.87 23.66 23.87 23,370 +0.09(+0.38%)
Oct 07, 2024 23.83 23.86 23.63 23.78 56,604 -0.10(-0.42%)
Oct 04, 2024 23.87 23.91 23.83 23.88 33,653 -0.13(-0.54%)
Oct 03, 2024 24.06 24.06 23.86 24.00 37,385 +0.00(+0.00%)
Oct 02, 2024 24.09 24.09 23.93 24.00 107,168 -0.11(-0.45%)
Oct 01, 2024 23.95 24.11 23.92 24.11 28,957 +0.12(+0.50%)
Sep 30, 2024 23.90 24.06 23.90 23.99 36,313 -0.02(-0.08%)
Sep 27, 2024 23.91 24.06 23.91 24.01 27,710 +0.05(+0.21%)
Sep 26, 2024 23.95 24.01 23.89 23.96 84,821 +0.08(+0.33%)
Sep 25, 2024 24.04 24.04 23.83 23.89 51,378 -0.04(-0.15%)
Sep 24, 2024 23.94 24.05 23.88 23.92 47,454 -0.07(-0.29%)
Sep 23, 2024 24.00 24.07 23.91 23.99 37,521 -0.12(-0.49%)
Sep 20, 2024 24.10 24.11 23.84 24.11 1,323,314 +0.06(+0.25%)
Sep 19, 2024 24.00 24.07 23.88 24.05 24,494 -0.02(-0.08%)
Sep 18, 2024 24.07 24.22 23.94 24.07 106,988 -0.03(-0.12%)
Sep 17, 2024 24.00 24.10 23.89 24.10 75,584 +0.02(+0.08%)
Sep 16, 2024 24.04 24.10 23.90 24.08 70,884 +0.02(+0.08%)
Sep 13, 2024 24.08 24.08 23.90 24.06 139,154 +0.07(+0.29%)
Sep 12, 2024 24.04 24.04 23.77 23.99 46,813 -0.02(-0.08%)
Sep 11, 2024 22.83 24.02 22.83 24.01 71,950 -0.01(-0.04%)
Sep 10, 2024 23.98 24.02 23.84 24.02 25,701 +0.05(+0.21%)
Sep 09, 2024 23.79 23.97 23.75 23.97 12,117 +0.16(+0.67%)
Sep 06, 2024 23.92 23.98 23.75 23.81 16,087 -0.15(-0.62%)
Sep 05, 2024 23.92 23.96 23.72 23.96 46,944 +0.04(+0.17%)
Sep 04, 2024 23.94 23.99 23.82 23.92 56,787 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.