Northern Lights Fund Trust IV - Inspire Corporate Bond Impact ETF (IBD) Historical Stock Data
23.34 ↓0.03 (-0.13%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBD is up 0.03% a day on average. There have been 17 days where Northern Lights Fund Trust IV - Inspire Corporate Bond Impact ETF closed green and 13 days where IBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.33 | 23.34 | ↑$0.01 (0.04%) | 23.29 | 23.39 | 34.08K |
| 2024-05-06 | 23.28 | 23.37 | ↑$0.09 (0.39%) | 23.24 | 23.37 | 25.44K |
| 2024-05-03 | 23.25 | 23.25 | ↑$0.00 (0.00%) | 23.24 | 23.35 | 37.52K |
| 2024-05-02 | 23.11 | 23.27 | ↑$0.16 (0.69%) | 23.10 | 23.27 | 19.42K |
| 2024-05-01 | 23.07 | 23.08 | ↑$0.01 (0.04%) | 23.05 | 23.14 | 8.43K |
| 2024-04-30 | 22.99 | 23.08 | ↑$0.09 (0.39%) | 22.99 | 23.11 | 43.88K |
| 2024-04-29 | 23.02 | 23.07 | ↑$0.05 (0.22%) | 23.02 | 23.14 | 26.74K |
| 2024-04-26 | 23.09 | 23.04 | ↓$0.05 (-0.22%) | 23.02 | 23.09 | 23.76K |
| 2024-04-25 | 23.08 | 23.10 | ↑$0.02 (0.09%) | 23.01 | 23.10 | 51.30K |
| 2024-04-24 | 23.10 | 23.13 | ↑$0.03 (0.13%) | 23.10 | 23.13 | 22.61K |
| 2024-04-23 | 23.12 | 23.15 | ↑$0.03 (0.13%) | 23.11 | 23.19 | 52.15K |
| 2024-04-22 | 23.10 | 23.11 | ↑$0.01 (0.04%) | 23.10 | 23.13 | 23.85K |
| 2024-04-19 | 23.15 | 23.13 | ↓$0.02 (-0.09%) | 23.06 | 23.15 | 18.91K |
| 2024-04-18 | 23.10 | 23.08 | ↓$0.02 (-0.09%) | 23.05 | 23.10 | 39.15K |
| 2024-04-17 | 23.10 | 23.07 | ↓$0.02 (-0.11%) | 23.07 | 23.13 | 46.47K |
| 2024-04-16 | 23.25 | 23.04 | ↓$0.21 (-0.90%) | 23.00 | 23.25 | 33.73K |
| 2024-04-15 | 23.10 | 23.09 | ↓$0.01 (-0.04%) | 23.08 | 23.14 | 1.56M |
| 2024-04-12 | 23.25 | 23.20 | ↓$0.05 (-0.22%) | 23.18 | 23.25 | 45.71K |
| 2024-04-11 | 23.18 | 23.19 | ↑$0.01 (0.04%) | 23.13 | 23.21 | 23.23K |
| 2024-04-10 | 23.27 | 23.18 | ↓$0.09 (-0.39%) | 23.14 | 23.27 | 14.92K |
| 2024-04-09 | 23.36 | 23.34 | ↓$0.02 (-0.09%) | 23.33 | 23.40 | 22.25K |
| 2024-04-08 | 23.31 | 23.31 | ↓$0.00 (-0.02%) | 23.29 | 23.32 | 19.07K |
| 2024-04-05 | 23.36 | 23.34 | ↓$0.02 (-0.09%) | 23.33 | 23.38 | 42.70K |
| 2024-04-04 | 23.08 | 23.40 | ↑$0.32 (1.39%) | 23.08 | 23.40 | 29.87K |
| 2024-04-03 | 23.35 | 23.36 | ↑$0.01 (0.04%) | 23.31 | 23.41 | 59.89K |
| 2024-04-02 | 23.35 | 23.42 | ↑$0.07 (0.30%) | 23.28 | 23.42 | 146.23K |
| 2024-04-01 | 23.60 | 23.41 | ↓$0.19 (-0.81%) | 23.33 | 23.60 | 38.69K |
| 2024-03-28 | 23.44 | 23.48 | ↑$0.04 (0.17%) | 23.44 | 23.53 | 43.05K |
| 2024-03-27 | 23.46 | 23.48 | ↑$0.02 (0.10%) | 23.44 | 23.50 | 29.87K |
| 2024-03-26 | 23.50 | 23.44 | ↓$0.06 (-0.25%) | 23.44 | 23.51 | 19.01K |
Create an account or log in to view more rows.
$IBD We will not sell!
$IBD let’s buy NOW!!!
$IBD coming now
$IBD buy the dip.
$IBD today feels different to the moon
$IBD cup and handle!
$IBD is going to have a run next month
$IBD to the moon
$IBD Mindset is key
$IBD Pamp it higher...