Skip to main content

Inspire Global Hope Large Cap ETF (NY: BLES )

36.34 -0.14 (-0.39%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.37 32.37 32.05 32.11 7,885 -0.23(-0.71%)
May 27, 2022 31.99 32.42 31.99 32.34 15,615 +0.58(+1.81%)
May 26, 2022 31.62 31.91 31.62 31.76 22,901 +0.53(+1.71%)
May 25, 2022 30.89 31.33 30.89 31.23 16,494 +0.20(+0.63%)
May 24, 2022 31.12 31.12 30.75 31.04 13,691 -0.29(-0.92%)
May 23, 2022 31.07 31.32 30.98 31.32 66,478 +0.56(+1.82%)
May 20, 2022 30.93 30.93 30.34 30.77 15,193 +0.08(+0.28%)
May 19, 2022 30.40 30.90 30.40 30.68 8,202 +0.29(+0.94%)
May 18, 2022 31.22 31.22 30.39 30.39 17,876 -0.98(-3.13%)
May 17, 2022 31.21 31.39 31.14 31.37 9,233 +0.60(+1.94%)
May 16, 2022 30.73 30.92 30.68 30.78 8,435 -0.02(-0.06%)
May 13, 2022 30.43 30.86 30.43 30.80 18,510 +0.77(+2.55%)
May 12, 2022 29.88 30.20 29.70 30.03 26,390 +0.04(+0.12%)
May 11, 2022 30.56 30.70 29.99 29.99 7,514 -0.29(-0.95%)
May 10, 2022 30.63 30.63 30.11 30.28 24,319 +0.04(+0.13%)
May 09, 2022 30.33 30.43 30.14 30.24 7,500 -1.04(-3.32%)
May 06, 2022 31.48 31.48 31.07 31.28 7,623 -0.44(-1.38%)
May 05, 2022 32.19 32.19 31.41 31.72 11,411 -1.07(-3.27%)
May 04, 2022 32.17 32.79 31.87 32.79 10,780 +0.71(+2.22%)
May 03, 2022 32.02 32.20 31.98 32.08 11,018 +0.21(+0.67%)
May 02, 2022 31.72 31.86 31.33 31.86 44,052 +0.02(+0.05%)
Apr 29, 2022 32.37 32.37 31.84 31.85 5,130 -0.74(-2.28%)
Apr 28, 2022 32.31 32.69 32.21 32.59 5,155 +0.52(+1.62%)
Apr 27, 2022 32.07 32.33 32.04 32.07 11,984 +0.06(+0.19%)
Apr 26, 2022 32.63 32.63 32.01 32.01 16,261 -0.82(-2.50%)
Apr 25, 2022 32.67 32.91 32.32 32.83 26,222 -0.08(-0.24%)
Apr 22, 2022 33.59 33.59 32.89 32.91 13,929 -0.71(-2.12%)
Apr 21, 2022 34.55 34.55 33.62 33.62 9,062 -0.56(-1.63%)
Apr 20, 2022 34.19 34.28 34.13 34.18 16,124 +0.27(+0.79%)
Apr 19, 2022 33.54 33.91 33.54 33.91 10,175 +0.44(+1.31%)
Apr 18, 2022 33.69 33.69 33.42 33.47 9,788 -0.19(-0.56%)
Apr 14, 2022 33.86 33.98 33.63 33.66 13,588 -0.20(-0.60%)
Apr 13, 2022 33.49 33.90 33.49 33.86 21,545 +0.38(+1.15%)
Apr 12, 2022 33.91 34.00 33.42 33.48 76,351 -0.19(-0.56%)
Apr 11, 2022 33.93 33.98 33.67 33.67 12,295 -0.38(-1.13%)
Apr 08, 2022 33.99 34.24 33.99 34.05 13,978 -0.03(-0.07%)
Apr 07, 2022 33.97 34.18 33.81 34.08 11,429 +0.12(+0.36%)
Apr 06, 2022 34.07 34.13 33.83 33.96 25,418 -0.38(-1.10%)
Apr 05, 2022 34.52 34.52 34.33 34.33 17,288 -0.41(-1.19%)
Apr 04, 2022 34.93 34.93 34.66 34.75 25,994 +0.01(+0.02%)
Apr 01, 2022 34.62 34.75 34.50 34.74 39,260 +0.28(+0.80%)
Mar 31, 2022 34.80 34.96 34.46 34.46 8,152 -0.43(-1.23%)
Mar 30, 2022 35.06 35.06 34.80 34.89 23,216 -0.30(-0.86%)
Mar 29, 2022 35.08 35.20 34.86 35.20 17,739 +0.78(+2.28%)
Mar 28, 2022 34.34 34.51 34.21 34.41 16,575 +0.03(+0.09%)
Mar 25, 2022 34.36 34.44 34.20 34.38 36,850 +0.11(+0.31%)
Mar 24, 2022 34.08 34.32 34.08 34.27 15,225 +0.29(+0.85%)
Mar 23, 2022 34.21 34.21 33.99 33.99 11,148 -0.49(-1.43%)
Mar 22, 2022 34.37 34.48 34.35 34.48 15,451 +0.38(+1.10%)
Mar 21, 2022 34.13 34.13 33.98 34.10 6,039 -0.14(-0.42%)
Mar 18, 2022 33.76 34.35 33.76 34.25 14,412 +0.35(+1.04%)
Mar 17, 2022 33.69 33.95 33.69 33.90 4,002 +0.29(+0.85%)
Mar 16, 2022 33.08 33.61 33.08 33.61 12,640 +1.10(+3.39%)
Mar 15, 2022 32.24 32.59 32.15 32.51 7,377 +0.35(+1.08%)
Mar 14, 2022 32.44 32.55 32.06 32.16 11,406 -0.06(-0.18%)
Mar 11, 2022 32.75 32.75 32.20 32.22 10,752 -0.36(-1.10%)
Mar 10, 2022 32.60 32.62 32.38 32.58 17,617 -0.20(-0.60%)
Mar 09, 2022 32.28 32.94 32.28 32.77 13,819 +0.90(+2.83%)
Mar 08, 2022 31.95 32.37 31.83 31.87 12,814 -0.02(-0.06%)
Mar 07, 2022 32.71 32.71 31.85 31.89 11,806 -0.85(-2.59%)
Mar 04, 2022 32.64 32.76 32.40 32.74 26,173 -0.44(-1.31%)
Mar 03, 2022 33.52 33.52 33.10 33.17 15,656 -0.40(-1.18%)
Mar 02, 2022 33.12 33.66 33.12 33.57 12,645 +0.60(+1.83%)
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.