Northern Lights Fund Trust IV - Inspire 100 ETF (BIBL) Historical Stock Data
37.12 ↑0.19 (0.52%)
As of April 26, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, BIBL is down -0.08% a day on average. There have been 16 days where Northern Lights Fund Trust IV - Inspire 100 ETF closed green and 14 days where BIBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.00 | 37.12 | ↑$0.12 (0.32%) | 37.00 | 37.24 | 21.96K |
| 2024-04-25 | 36.46 | 36.93 | ↑$0.47 (1.29%) | 36.39 | 36.99 | 15.10K |
| 2024-04-24 | 36.99 | 36.80 | ↓$0.19 (-0.51%) | 36.56 | 36.99 | 36.83K |
| 2024-04-23 | 36.39 | 36.70 | ↑$0.31 (0.85%) | 36.39 | 36.81 | 97.62K |
| 2024-04-22 | 36.06 | 36.32 | ↑$0.26 (0.72%) | 36.05 | 36.54 | 20.73K |
| 2024-04-19 | 36.42 | 36.11 | ↓$0.31 (-0.86%) | 35.98 | 36.53 | 31.22K |
| 2024-04-18 | 36.69 | 36.53 | ↓$0.16 (-0.44%) | 36.38 | 36.83 | 27.26K |
| 2024-04-17 | 37.02 | 36.52 | ↓$0.50 (-1.35%) | 36.52 | 37.02 | 20.95K |
| 2024-04-16 | 37.02 | 36.96 | ↓$0.06 (-0.16%) | 36.80 | 37.14 | 23.89K |
| 2024-04-15 | 37.85 | 37.07 | ↓$0.78 (-2.06%) | 36.93 | 37.85 | 95.49K |
| 2024-04-12 | 37.92 | 37.47 | ↓$0.45 (-1.19%) | 37.38 | 37.98 | 39.99K |
| 2024-04-11 | 38.14 | 38.15 | ↑$0.01 (0.03%) | 37.87 | 38.29 | 41.45K |
| 2024-04-10 | 38.06 | 38.09 | ↑$0.03 (0.08%) | 37.92 | 38.15 | 155.77K |
| 2024-04-09 | 38.78 | 38.67 | ↓$0.11 (-0.28%) | 38.26 | 38.86 | 36.49K |
| 2024-04-08 | 38.54 | 38.59 | ↑$0.05 (0.14%) | 38.50 | 38.68 | 32.81K |
| 2024-04-05 | 38.11 | 38.54 | ↑$0.43 (1.13%) | 38.11 | 38.65 | 176.16K |
| 2024-04-04 | 38.88 | 38.06 | ↓$0.82 (-2.11%) | 37.99 | 38.94 | 51.68K |
| 2024-04-03 | 38.24 | 38.60 | ↑$0.36 (0.94%) | 38.24 | 38.64 | 129.17K |
| 2024-04-02 | 38.38 | 38.41 | ↑$0.03 (0.08%) | 38.14 | 38.41 | 493.37K |
| 2024-04-01 | 38.99 | 38.73 | ↓$0.26 (-0.67%) | 38.66 | 38.99 | 355.34K |
| 2024-03-28 | 38.84 | 38.91 | ↑$0.07 (0.18%) | 38.84 | 38.95 | 80.08K |
| 2024-03-27 | 38.42 | 38.76 | ↑$0.34 (0.88%) | 38.42 | 38.76 | 53.15K |
| 2024-03-26 | 38.56 | 38.23 | ↓$0.33 (-0.86%) | 38.23 | 38.58 | 49.61K |
| 2024-03-25 | 38.50 | 38.43 | ↓$0.07 (-0.18%) | 38.43 | 38.58 | 47.25K |
| 2024-03-22 | 38.78 | 38.57 | ↓$0.21 (-0.54%) | 38.52 | 38.78 | 18.99K |
| 2024-03-21 | 38.67 | 38.83 | ↑$0.16 (0.41%) | 38.60 | 38.92 | 14.92K |
| 2024-03-20 | 38.04 | 38.39 | ↑$0.35 (0.92%) | 37.95 | 38.39 | 78.50K |
| 2024-03-19 | 37.82 | 38.02 | ↑$0.20 (0.53%) | 37.73 | 38.08 | 47.75K |
| 2024-03-18 | 38.00 | 37.98 | ↓$0.02 (-0.05%) | 37.92 | 38.13 | 43.92K |
| 2024-03-15 | 37.69 | 37.85 | ↑$0.16 (0.42%) | 37.69 | 37.92 | 91.80K |
Create an account or log in to view more rows.
$BIBL yeah we're going green today
$BIBL pump up the volume
$BIBL buy buy buy!!
$BIBL i hate money so im buying
$BIBL yes
keep going down
let's go
stop stalling
$BIBL gap it slap it ask it !
$BIBL a comeback is always more fun than an all out win!!!!
$BIBL BUY BUY BUY BUY
$BIBL we’re fucked tomorrow boys
$BIBL used to this fuckery!! Not leaving no chance !