Price Alert

Inspire 100 ETF (BIBL)

AMEX: BIBL · Real-Time Price · USD

44.16

0.66 (1.52%)

At close: Sep 11, 2025, 3:59 PM

44.13

-0.06%

After-hours: Sep 11, 2025, 05:41 PM EDT

BIBL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	43.34	43.66	43.34	43.50	43.50	0.74%	18,190
Sep 9, 2025	43.30	43.30	43.11	43.18	43.18	-0.23%	11,500
Sep 8, 2025	43.36	43.36	43.12	43.28	43.28	-0.12%	35,600
Sep 5, 2025	43.40	43.52	42.96	43.33	43.33	0.28%	13,500
Sep 4, 2025	42.74	43.21	42.72	43.21	43.21	1.10%	21,200
Sep 3, 2025	42.71	42.74	42.49	42.74	42.74	0.05%	22,939
Sep 2, 2025	42.59	42.72	42.45	42.72	42.72	-1.04%	20,100
Aug 29, 2025	43.16	43.26	42.95	43.17	43.17	-0.09%	149,330
Aug 28, 2025	43.16	43.29	43.09	43.21	43.21	0.14%	17,900
Aug 27, 2025	42.93	43.21	42.93	43.15	43.15	0.30%	15,607
Aug 26, 2025	42.94	43.03	42.90	43.02	43.02	0.23%	11,700
Aug 25, 2025	43.10	43.10	42.87	42.92	42.92	-0.39%	64,335
Aug 22, 2025	42.49	43.34	42.49	43.09	43.09	1.96%	39,200
Aug 21, 2025	42.37	42.46	42.24	42.26	42.26	-0.47%	24,300
Aug 20, 2025	42.54	42.59	42.25	42.46	42.46	-0.05%	12,432
Aug 19, 2025	42.50	42.81	42.43	42.48	42.48	-0.02%	225,300
Aug 18, 2025	42.44	42.55	42.44	42.49	42.49	0.12%	17,920
Aug 15, 2025	42.67	42.70	42.38	42.44	42.44	-0.59%	84,700
Aug 14, 2025	42.66	42.70	42.47	42.69	42.69	-0.58%	13,800
Aug 13, 2025	42.79	42.94	42.52	42.94	42.94	0.96%	25,700