Skip to main content

Inspire 100 ETF (NY:BIBL)

41.74 +0.21 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 41.47 41.74 41.36 41.74 20,825 +0.21(+0.51%)
Jul 01, 2025 41.25 41.62 41.13 41.53 40,870 +0.20(+0.48%)
Jun 30, 2025 41.17 41.33 41.01 41.33 54,392 +0.33(+0.81%)
Jun 27, 2025 41.01 41.27 40.81 41.00 18,132 -0.03(-0.08%)
Jun 26, 2025 40.72 41.03 40.69 41.03 19,883 +0.56(+1.38%)
Jun 25, 2025 40.77 40.77 40.47 40.47 102,625 -0.28(-0.69%)
Jun 24, 2025 40.53 40.87 40.48 40.75 178,082 +0.44(+1.09%)
Jun 23, 2025 39.91 40.31 39.75 40.31 38,938 +0.45(+1.13%)
Jun 20, 2025 40.23 40.23 39.74 39.86 31,148 -0.04(-0.10%)
Jun 18, 2025 40.06 40.24 39.90 39.90 10,376 -0.15(-0.37%)
Jun 17, 2025 40.24 40.38 39.99 40.05 159,779 -0.30(-0.74%)
Jun 16, 2025 40.32 40.57 40.29 40.35 23,649 +0.36(+0.90%)
Jun 13, 2025 40.08 40.39 39.97 39.99 36,805 -0.49(-1.21%)
Jun 12, 2025 40.22 40.50 40.22 40.48 20,590 +0.11(+0.28%)
Jun 11, 2025 40.43 40.56 40.20 40.37 30,297 -0.10(-0.25%)
Jun 10, 2025 40.44 40.47 40.26 40.47 8,168 +0.19(+0.47%)
Jun 09, 2025 40.40 40.50 40.23 40.28 35,834 -0.10(-0.25%)
Jun 06, 2025 40.38 40.43 40.26 40.38 36,027 +0.45(+1.12%)
Jun 05, 2025 40.14 40.23 39.86 39.93 213,113 -0.12(-0.30%)
Jun 04, 2025 40.13 40.21 40.05 40.05 30,901 +0.04(+0.10%)
Jun 03, 2025 39.59 40.10 39.48 40.01 204,112 +0.29(+0.73%)
Jun 02, 2025 39.41 39.72 39.09 39.72 365,633 +0.22(+0.56%)
May 30, 2025 39.25 39.54 39.07 39.50 43,824 -0.05(-0.13%)
May 29, 2025 39.63 39.63 39.22 39.55 35,039 +0.14(+0.37%)
May 28, 2025 39.68 39.69 39.37 39.41 42,264 -0.31(-0.79%)
May 27, 2025 39.49 39.72 39.29 39.72 53,649 +0.71(+1.81%)
May 23, 2025 38.66 39.09 38.66 39.01 24,984 -0.10(-0.25%)
May 22, 2025 39.13 39.34 38.96 39.11 34,003 -0.04(-0.10%)
May 21, 2025 39.77 39.86 39.15 39.15 23,360 -1.00(-2.48%)
May 20, 2025 40.21 40.26 40.04 40.15 21,791 -0.21(-0.52%)
May 19, 2025 39.94 40.38 39.94 40.36 17,704 +0.01(+0.01%)
May 16, 2025 40.02 40.35 40.00 40.35 20,430 +0.29(+0.73%)
May 15, 2025 39.63 40.06 39.63 40.06 19,483 +0.32(+0.80%)
May 14, 2025 40.01 40.01 39.69 39.74 26,784 -0.23(-0.57%)
May 13, 2025 39.73 40.10 39.73 39.97 30,204 +0.36(+0.91%)
May 12, 2025 39.77 39.79 39.33 39.61 30,115 +1.04(+2.69%)
May 09, 2025 38.65 38.65 38.35 38.58 42,963 +0.26(+0.68%)
May 08, 2025 38.50 38.77 38.22 38.32 25,347 -0.02(-0.05%)
May 07, 2025 38.05 38.34 37.98 38.34 23,669 +0.26(+0.68%)
May 06, 2025 38.04 38.37 37.99 38.08 16,725 -0.19(-0.49%)
May 05, 2025 38.28 38.58 38.24 38.27 100,084 -0.21(-0.54%)
May 02, 2025 38.26 38.56 38.26 38.48 41,323 +0.69(+1.82%)
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.