Inspire Global Hope ETF (BLES)
AMEX: BLES
· Real-Time Price · USD
42.55
0.36 (0.86%)
At close: Sep 11, 2025, 10:45 AM
BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 42.34 | 42.34 | 42.08 | 42.19 | 42.13 | 0.09% | 2,000 |
| Sep 9, 2025 | 42.28 | 42.28 | 42.12 | 42.15 | 42.15 | -0.57% | 4,100 |
| Sep 8, 2025 | 42.39 | 42.39 | 42.28 | 42.39 | 42.39 | 0.33% | 4,500 |
| Sep 5, 2025 | 42.24 | 42.31 | 42.04 | 42.25 | 42.25 | 0.74% | 3,600 |
| Sep 4, 2025 | 41.70 | 41.95 | 41.65 | 41.94 | 41.94 | 0.77% | 12,200 |
| Sep 3, 2025 | 41.56 | 41.63 | 41.51 | 41.62 | 41.62 | -0.02% | 6,928 |
| Sep 2, 2025 | 41.45 | 41.63 | 41.44 | 41.63 | 41.63 | -1.09% | 4,429 |
| Aug 29, 2025 | 42.02 | 42.09 | 41.99 | 42.09 | 42.09 | -0.24% | 2,539 |
| Aug 28, 2025 | 42.13 | 42.21 | 42.02 | 42.19 | 42.19 | 0.31% | 11,000 |
| Aug 27, 2025 | 41.81 | 42.11 | 41.81 | 42.06 | 42.06 | 0.29% | 219,541 |
| Aug 26, 2025 | 41.90 | 41.98 | 41.90 | 41.94 | 41.94 | -0.12% | 2,200 |
| Aug 25, 2025 | 42.32 | 42.32 | 41.99 | 41.99 | 41.99 | -0.85% | 6,914 |
| Aug 22, 2025 | 41.69 | 42.46 | 41.69 | 42.35 | 42.35 | 2.02% | 10,200 |
| Aug 21, 2025 | 41.53 | 41.57 | 41.47 | 41.51 | 41.51 | -0.43% | 5,100 |
| Aug 20, 2025 | 41.73 | 41.76 | 41.64 | 41.69 | 41.69 | 0.26% | 2,300 |
| Aug 19, 2025 | 41.60 | 41.81 | 41.58 | 41.58 | 41.58 | -0.05% | 15,907 |
| Aug 18, 2025 | 41.63 | 41.71 | 41.56 | 41.60 | 41.60 | -0.14% | 2,900 |
| Aug 15, 2025 | 41.62 | 41.79 | 41.62 | 41.66 | 41.66 | -0.02% | 5,317 |
| Aug 14, 2025 | 41.71 | 41.71 | 41.52 | 41.67 | 41.67 | -0.55% | 7,200 |
| Aug 13, 2025 | 41.75 | 41.90 | 41.72 | 41.90 | 41.90 | 1.13% | 5,200 |