Price Alert

Inspire 100 ETF (BIBL)

AMEX: BIBL · Real-Time Price · USD

42.71

-0.01 (-0.02%)

At close: Sep 03, 2025, 3:59 PM

42.74

0.07%

After-hours: Sep 03, 2025, 06:00 PM EDT

BIBL Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 3, 2025	42.71	42.74	42.49	42.74	n/a	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
Aug 12, 2025	42.24	42.61	42.23	42.53	42.53	1.07%	19,601
Aug 11, 2025	42.34	42.43	42.02	42.08	42.08	-0.47%	20,330
Aug 8, 2025	42.34	42.36	42.25	42.28	42.28	0.17%	15,714
Aug 7, 2025	42.49	42.49	42.07	42.21	42.21	-0.45%	18,300
Aug 6, 2025	42.44	42.50	42.28	42.40	42.40	0.26%	80,800