BLES - Inspire Global Hope ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201928.2328.4128.1028.2428.2415,323
Jun 21, 201928.3328.3828.2328.3428.345,200
Jun 20, 201928.4028.5928.1828.3628.3615,500
Jun 19, 201928.1328.2227.7928.1328.1330,800
Jun 18, 201927.7528.0727.7528.0128.0115,900
Jun 17, 201927.6627.8727.6627.6927.695,700
Jun 14, 201927.6927.9527.5027.6627.6611,700
Jun 13, 201927.9027.9727.6827.8727.875,400
Jun 12, 201927.9427.9427.6127.6927.6916,300
Jun 11, 201927.8427.9727.6327.8027.808,600
Jun 10, 201927.8427.9327.5327.8627.868,100
Jun 07, 201927.6627.8627.6627.7127.7110,300
Jun 06, 201927.4727.5827.3527.4527.458,900
Jun 05, 201927.5427.5427.1027.3927.396,700
Jun 04, 201926.9527.3626.9527.1627.1618,400
Jun 03, 201926.7626.9826.7626.8026.8013,100
May 31, 201926.5126.8726.2726.6726.6726,300
May 30, 201927.1427.1426.7326.8826.882,700
May 29, 201926.9326.9326.4626.7226.7213,700
May 28, 201927.2127.2627.0127.0127.0125,500
May 24, 201927.0527.2527.0527.1127.1132,800
May 23, 201927.1027.2626.7127.0327.0315,500
May 22, 201927.3827.6627.2027.4327.436,400
May 21, 201927.3227.6727.3227.5327.535,900
May 20, 201927.3927.4127.1827.2827.287,200
May 17, 201927.5127.6227.3727.4027.4011,300
May 16, 201927.4627.8327.4627.5627.565,500
May 15, 201927.2727.4927.1327.1827.1810,600
May 14, 201927.4327.7127.4327.6027.6012,400
May 13, 201927.3027.3026.8927.1927.1910,700
May 10, 201927.7927.7927.2927.7927.79139,300
May 09, 201927.5927.9827.3527.7927.7930,100
May 08, 201928.0628.0627.7827.9127.916,200
May 07, 201928.1528.1727.7727.9227.9216,200
May 06, 201928.2028.4928.0728.3428.3442,700
May 03, 201928.4828.6028.3728.6028.602,900
May 02, 201928.4428.7128.2128.3228.327,700
May 01, 201928.7628.8428.4928.5528.5522,500
Apr 30, 201928.7928.7928.4928.6528.658,800
Apr 29, 201928.5628.7528.4128.5428.546,600
Apr 26, 201928.5728.6928.4828.5828.585,300
Apr 25, 201928.4828.7028.3328.4828.487,800
Apr 24, 201928.5528.6928.5128.5128.512,700
Apr 23, 201928.6128.7528.4628.6828.6812,000
Apr 22, 201928.6528.8228.5228.6928.6939,200
Apr 18, 201928.7228.7228.4928.6328.6312,800
Apr 17, 201928.8528.8928.5328.6628.6666,500
Apr 16, 201928.9029.1728.5228.9428.9413,500
Apr 15, 201928.7728.8828.5528.7328.7316,200
Apr 12, 201928.8428.9228.7528.8428.8418,700
Apr 11, 201928.6228.6328.5028.5728.5719,300
Apr 10, 201928.3828.4828.3828.4828.488,400
Apr 09, 201928.5428.5428.2528.3428.3421,100
Apr 08, 201928.4528.6028.3828.5528.5516,300
Apr 05, 201928.4428.6328.3528.5028.5090,600
Apr 04, 201928.4928.5228.1128.4128.4151,200
Apr 03, 201928.4128.5428.2528.2728.2715,000
Apr 02, 201928.2028.2427.9128.1128.1157,800
Apr 01, 201928.1528.2527.8528.1628.1687,700
Mar 29, 201927.6227.8327.6227.7227.724,900
Mar 28, 201927.4027.8027.3527.5527.557,300
Mar 28, 20190.108 Dividend
Mar 27, 201927.7627.7627.4427.6127.507,900
Mar 26, 201927.8028.0227.5527.6427.5311,500
Mar 25, 201927.4927.6727.3527.4127.3049,100
Mar 22, 201927.9027.9327.4027.4827.3721,100
Mar 21, 201927.8728.2427.8028.0627.953,200
Mar 20, 201928.0028.1427.6927.9227.8129,400
Mar 19, 201928.4228.4228.0228.0327.9215,800
Mar 18, 201928.0228.1427.9128.0427.9330,400
Mar 15, 201927.7828.0527.7827.8527.7496,600
Mar 14, 201927.9927.9927.7627.8227.711,700
Mar 13, 201927.8128.0727.7227.8327.7224,500
Mar 12, 201927.4727.8627.4627.5127.401,133,800
Mar 11, 201927.3327.6027.0627.4727.375,700
Mar 08, 201928.9828.9826.8527.1327.0212,200
Mar 07, 201927.4727.6627.1227.1727.066,100
Mar 06, 201927.8227.8927.4727.7727.676,400
Mar 05, 201928.0328.0327.5227.7227.613,200
Mar 04, 201927.7827.9427.6027.6727.5612,300
Mar 01, 201928.0028.2027.7327.8327.724,200
Feb 28, 201927.6927.8427.4327.6227.517,100
Feb 27, 201927.8327.9427.5327.7327.629,000
Feb 26, 201927.8328.0727.7027.8627.763,600
Feb 25, 201927.8028.0727.7227.7627.668,000
Feb 22, 201927.9127.9127.6727.6727.56700
Feb 21, 201927.6327.8227.3027.5727.469,700
Feb 20, 201927.9028.0327.6327.8527.757,300
Feb 19, 201927.6327.7527.2727.6327.5216,100
Feb 15, 201927.4827.5627.4827.4827.3741,300
Feb 14, 201927.0627.3826.9427.0926.9840,200
Feb 13, 201927.2727.5027.0027.2127.105,900
Feb 12, 201926.9527.1626.9527.0426.9315,000
Feb 11, 201926.6626.8126.5626.7226.615,300
Feb 08, 201926.7026.7226.4226.6526.553,900
Feb 07, 201927.0227.0226.7526.9726.868,300
Feb 06, 201927.2327.3327.1927.1927.084,600
Feb 05, 201927.2827.3327.1527.2227.1117,200
Feb 04, 201926.9327.0426.8527.0026.9026,100
Feb 01, 201926.8927.0026.8926.8926.783,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...