Northern Lights Fund Trust IV - Inspire 100 ETF (BIBL) Historical Stock Data
45.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIBL is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.69 | 45.79 | ↑$0.10 (0.22%) | 45.65 | 45.82 | 15.13K |
| 2025-12-23 | 45.59 | 45.67 | ↑$0.08 (0.18%) | 45.53 | 45.68 | 23.72K |
| 2025-12-22 | 45.45 | 45.61 | ↑$0.16 (0.35%) | 45.37 | 45.67 | 34.77K |
| 2025-12-19 | 44.88 | 45.20 | ↑$0.32 (0.71%) | 44.88 | 45.32 | 19.13K |
| 2025-12-18 | 45.02 | 44.78 | ↓$0.24 (-0.53%) | 44.68 | 45.13 | 28.34K |
| 2025-12-17 | 45.00 | 44.58 | ↓$0.42 (-0.93%) | 44.47 | 45.05 | 11.10K |
| 2025-12-16 | 45.44 | 45.13 | ↓$0.31 (-0.68%) | 44.97 | 45.47 | 31.71K |
| 2025-12-15 | 45.75 | 45.40 | ↓$0.35 (-0.77%) | 45.36 | 45.75 | 28.75K |
| 2025-12-12 | 46.38 | 45.41 | ↓$0.97 (-2.09%) | 45.34 | 46.38 | 28.31K |
| 2025-12-11 | 46.01 | 46.39 | ↑$0.38 (0.83%) | 45.84 | 46.39 | 59.24K |
| 2025-12-10 | 45.50 | 45.97 | ↑$0.47 (1.03%) | 45.48 | 46.08 | 19.34K |
| 2025-12-09 | 45.55 | 45.41 | ↓$0.14 (-0.31%) | 45.39 | 45.69 | 14.91K |
| 2025-12-08 | 45.97 | 45.64 | ↓$0.33 (-0.72%) | 45.59 | 45.97 | 23.35K |
| 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 |
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