Northern Lights Fund Trust IV - Inspire 100 ETF (BIBL) Historical Stock Data
45.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIBL is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 45.88 | 45.84 | ↓$0.04 (-0.09%) | 45.79 | 46.03 | 47.31K |
| 2025-12-04 | 45.58 | 45.76 | ↑$0.18 (0.39%) | 45.58 | 45.84 | 24.59K |
| 2025-12-03 | 45.28 | 45.62 | ↑$0.34 (0.75%) | 45.14 | 45.62 | 23.36K |
| 2025-12-02 | 45.34 | 45.24 | ↓$0.10 (-0.22%) | 45.10 | 45.43 | 23.23K |
| 2025-12-01 | 45.17 | 45.14 | ↓$0.03 (-0.07%) | 45.09 | 45.42 | 16.76K |
| 2025-11-28 | 45.20 | 45.50 | ↑$0.30 (0.66%) | 45.20 | 45.55 | 8.29K |
| 2025-11-26 | 44.87 | 45.16 | ↑$0.29 (0.65%) | 44.87 | 45.33 | 24.68K |
| 2025-11-25 | 44.35 | 44.83 | ↑$0.48 (1.08%) | 44.27 | 44.87 | 162K |
| 2025-11-24 | 44.01 | 44.32 | ↑$0.31 (0.70%) | 43.97 | 44.41 | 13.09K |
| 2025-11-21 | 43.41 | 43.81 | ↑$0.40 (0.92%) | 43.30 | 44.05 | 37.89K |
| 2025-11-20 | 44.60 | 43.24 | ↓$1.36 (-3.06%) | 43.24 | 44.73 | 34.59K |
| 2025-11-19 | 43.82 | 43.97 | ↑$0.15 (0.34%) | 43.79 | 44.11 | 15.13K |
| 2025-11-18 | 43.72 | 43.79 | ↑$0.07 (0.16%) | 43.57 | 44.00 | 26.22K |
| 2025-11-17 | 44.39 | 43.84 | ↓$0.55 (-1.24%) | 43.68 | 44.49 | 34.81K |
| 2025-11-14 | 44.02 | 44.37 | ↑$0.35 (0.80%) | 43.93 | 44.77 | 156.06K |
| 2025-11-13 | 45.19 | 44.39 | ↓$0.80 (-1.77%) | 44.39 | 45.19 | 11.80K |
| 2025-11-12 | 45.49 | 45.34 | ↓$0.15 (-0.32%) | 45.34 | 45.57 | 16.76K |
| 2025-11-11 | 45.26 | 45.35 | ↑$0.09 (0.20%) | 45.16 | 45.46 | 17.81K |
| 2025-11-10 | 45.36 | 45.28 | ↓$0.08 (-0.18%) | 44.93 | 45.43 | 28.85K |
| 2025-11-07 | 44.54 | 44.95 | ↑$0.41 (0.93%) | 44.34 | 44.95 | 137.27K |
| 2025-11-06 | 44.69 | 44.76 | ↑$0.07 (0.16%) | 44.58 | 45.15 | 50.33K |
| 2025-11-05 | 44.69 | 45.12 | ↑$0.43 (0.96%) | 44.69 | 45.30 | 32.40K |
| 2025-11-04 | 44.93 | 44.85 | ↓$0.08 (-0.18%) | 44.66 | 44.99 | 38.37K |
| 2025-11-03 | 45.41 | 45.41 | ↑$0.00 (0.00%) | 44.88 | 45.41 | 40.18K |
| 2025-10-31 | 45.11 | 45.32 | ↑$0.21 (0.47%) | 45.08 | 45.47 | 39.38K |
| 2025-10-30 | 45.21 | 45.09 | ↓$0.12 (-0.27%) | 45.09 | 45.62 | 162.36K |
| 2025-10-29 | 45.44 | 45.39 | ↓$0.05 (-0.11%) | 45.31 | 45.81 | 56.69K |
| 2025-10-28 | 45.71 | 45.35 | ↓$0.36 (-0.78%) | 45.35 | 45.71 | 18.89K |
| 2025-10-27 | 45.76 | 45.74 | ↓$0.02 (-0.04%) | 45.56 | 45.76 | 18.58K |
| 2025-10-24 | 45.61 | 45.43 | ↓$0.18 (-0.39%) | 45.43 | 45.61 | 31.43K |
Create an account or log in to view more rows.
$BIBL the redness has arrived
$BIBL I gave in! Bought more 100 shares
$BIBL added
$BIBL super bullish
$BIBL we had no volume for days before the last big rip
$BIBL lfg!!! So much movement ! Buy n hodl!
$BIBL i'm out of slaps for the day
$BIBL has just been halted from trading.
$BIBL not good
$BIBL I’m not saying you guys are a bunch of whores
but I’m also not not saying it