Inspire Corporate Bond Impact ESG ETF

23.59
-0.08 (-0.34%)
At close: Feb 18, 2025, 3:59 PM
23.66
0.30%
After-hours: Feb 18, 2025, 04:10 PM EST

IBD Stock Price History

Date Open High Low Close Change % Change Volume
Feb 14, 2025 23.65 23.69 23.63 23.67 0.07 0.30% 243,797
Feb 13, 2025 23.63 23.63 23.53 23.60 0.06 0.25% 80,400
Feb 12, 2025 23.52 23.54 23.43 23.54 -0.03 -0.13% 858,800
Feb 11, 2025 23.56 23.82 23.54 23.57 -0.02 -0.08% 1,845,300
Feb 10, 2025 23.63 23.63 23.56 23.59 0.02 0.08% 76,046
Feb 7, 2025 23.68 23.68 23.55 23.57 -0.04 -0.17% 58,922
Feb 6, 2025 23.69 23.69 23.60 23.61 0.00 0.00% 32,600
Feb 5, 2025 23.54 23.66 23.54 23.61 0.02 0.08% 22,300
Feb 4, 2025 23.50 23.61 23.50 23.59 0.05 0.21% 184,711
Feb 3, 2025 23.34 23.58 23.34 23.54 -0.02 -0.08% 52,900
Jan 31, 2025 23.63 23.63 23.50 23.56 -0.01 -0.04% 30,800
Jan 30, 2025 23.63 23.63 23.53 23.57 0.03 0.13% 45,710
Jan 29, 2025 23.44 23.56 23.44 23.54 -0.01 -0.04% 37,700
Jan 28, 2025 23.59 23.59 23.51 23.55 -0.02 -0.08% 30,600
Jan 27, 2025 23.87 23.87 23.36 23.57 0.02 0.08% 44,140
Jan 24, 2025 23.46 23.56 23.38 23.55 0.07 0.30% 31,144
Jan 23, 2025 23.41 23.51 23.33 23.48 -0.04 -0.17% 25,800
Jan 22, 2025 23.63 23.63 23.42 23.52 -0.01 -0.04% 51,800
Jan 21, 2025 23.41 23.58 23.37 23.53 -0.01 -0.04% 245,700
Jan 17, 2025 23.58 23.58 23.45 23.54 0.09 0.38% 60,913
Jan 16, 2025 23.45 23.54 23.44 23.45 0.00 0.00% 21,245
Jan 15, 2025 23.31 23.55 23.31 23.45 0.07 0.30% 16,600
Jan 14, 2025 23.30 23.38 23.26 23.38 0.10 0.43% 95,349
Jan 13, 2025 23.26 23.38 23.26 23.28 -0.04 -0.17% 77,500
Jan 10, 2025 23.28 23.43 23.28 23.32 -0.17 -0.72% 88,100
Jan 8, 2025 23.57 23.57 23.40 23.49 0.09 0.38% 49,827
Jan 7, 2025 23.38 23.49 23.36 23.40 0.01 0.04% 48,231
Jan 6, 2025 23.46 23.51 23.39 23.39 -0.11 -0.47% 33,623
Jan 3, 2025 23.45 23.53 23.43 23.50 0.04 0.17% 89,100
Jan 2, 2025 23.57 23.58 23.43 23.46 0.02 0.09% 63,805
Dec 31, 2024 23.51 23.57 23.40 23.44 -0.12 -0.51% 40,500
Dec 30, 2024 23.29 23.56 23.29 23.56 0.12 0.51% 52,238
Dec 27, 2024 24.49 24.49 23.42 23.44 -0.04 -0.17% 20,244
Dec 26, 2024 23.41 23.51 23.38 23.48 -0.01 -0.04% 19,000
Dec 24, 2024 23.48 23.49 23.35 23.49 0.05 0.21% 22,524
Dec 23, 2024 23.59 23.59 23.42 23.44 -0.04 -0.17% 69,120
Dec 20, 2024 23.46 23.51 23.43 23.48 0.06 0.26% 35,300
Dec 19, 2024 23.47 23.96 23.13 23.42 -0.12 -0.51% 26,016
Dec 18, 2024 23.54 24.01 23.39 23.54 -0.04 -0.17% 19,602
Dec 17, 2024 23.55 23.94 23.19 23.58 -0.02 -0.08% 42,326
Dec 16, 2024 23.69 23.69 23.51 23.60 -0.11 -0.46% 33,817
Dec 13, 2024 23.81 23.81 23.66 23.71 -0.11 -0.46% 62,700
Dec 12, 2024 23.86 23.90 23.67 23.82 -0.05 -0.21% 54,800
Dec 11, 2024 23.91 23.91 23.78 23.87 0.02 0.08% 78,600
Dec 10, 2024 23.90 23.90 23.72 23.85 0.02 0.08% 32,224
Dec 9, 2024 23.85 23.87 23.78 23.83 -0.04 -0.17% 38,400
Dec 6, 2024 23.84 23.88 23.82 23.87 0.05 0.21% 73,600
Dec 5, 2024 23.71 23.82 23.71 23.82 0.04 0.17% 60,015
Dec 4, 2024 23.74 23.84 23.74 23.78 -0.02 -0.08% 58,300
Dec 3, 2024 23.87 23.87 23.77 23.80 -0.04 -0.17% 57,400