Indicators

Inspire Global Hope Large Cap ETF (NY: BLES )

37.35 +0.32 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.18	22.18	21.92	22.16	41,294	+0.03(+0.12%)
May 28, 2020	22.31	22.43	22.13	22.13	61,409	-0.15(-0.67%)
May 27, 2020	22.23	22.30	21.96	22.28	15,664	+0.45(+2.07%)
May 26, 2020	21.90	21.94	21.83	21.83	80,158	+0.80(+3.79%)
May 22, 2020	20.97	21.03	20.84	21.03	15,226	+0.01(+0.03%)
May 21, 2020	21.22	21.23	21.00	21.03	31,866	-0.12(-0.59%)
May 20, 2020	21.12	21.18	21.11	21.15	6,135	+0.39(+1.86%)
May 19, 2020	20.95	21.01	20.76	20.76	24,697	-0.21(-1.00%)
May 18, 2020	20.77	21.03	20.76	20.97	19,199	+1.12(+5.64%)
May 15, 2020	19.84	19.91	19.80	19.85	15,802	+0.09(+0.48%)
May 14, 2020	19.16	19.80	19.14	19.76	124,072	-0.03(-0.17%)
May 13, 2020	20.11	20.16	19.71	19.79	56,561	-0.48(-2.35%)
May 12, 2020	20.76	20.78	20.27	20.27	22,802	-0.44(-2.13%)
May 11, 2020	20.69	20.77	20.54	20.71	51,752	-0.17(-0.79%)
May 08, 2020	20.84	20.95	20.69	20.88	297,253	+0.39(+1.90%)
May 07, 2020	20.62	20.63	20.49	20.49	25,209	+0.25(+1.25%)
May 06, 2020	20.32	20.44	20.22	20.23	73,983	-0.25(-1.22%)
May 05, 2020	20.71	20.71	20.43	20.48	13,553	+0.07(+0.32%)
May 04, 2020	20.05	20.42	20.00	20.42	42,293	+0.08(+0.38%)

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.