Northern Lights Fund Trust IV - Inspire 100 ETF (BIBL) Historical Stock Data
38.91 ↑0.15 (0.39%)
As of March 28, 2024, 11:57am EST.
Historical Data
In the past 30 trading days, BIBL is up 0.09% a day on average. There have been 15 days where Northern Lights Fund Trust IV - Inspire 100 ETF closed green and 15 days where BIBL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 38.23 | 37.95 | ↓$0.28 (-0.74%) | 37.70 | 38.23 | 288.74K |
2024-03-13 | 38.30 | 38.19 | ↓$0.11 (-0.29%) | 38.12 | 38.34 | 32.71K |
2024-03-12 | 37.98 | 38.30 | ↑$0.32 (0.85%) | 37.83 | 38.30 | 22.44K |
2024-03-11 | 37.98 | 37.89 | ↓$0.09 (-0.24%) | 37.62 | 37.98 | 29.68K |
2024-03-08 | 38.45 | 38.03 | ↓$0.42 (-1.09%) | 38.00 | 38.53 | 49.56K |
2024-03-07 | 38.12 | 38.30 | ↑$0.18 (0.47%) | 38.12 | 38.36 | 35.64K |
2024-03-06 | 37.84 | 37.80 | ↓$0.04 (-0.11%) | 37.73 | 38.00 | 38.91K |
2024-03-05 | 37.89 | 37.43 | ↓$0.46 (-1.21%) | 37.27 | 37.89 | 63.46K |
2024-03-04 | 37.97 | 38.08 | ↑$0.11 (0.29%) | 37.93 | 38.16 | 47.40K |
2024-03-01 | 37.38 | 37.78 | ↑$0.40 (1.07%) | 37.33 | 37.81 | 37.83K |
2024-02-29 | 37.24 | 37.31 | ↑$0.07 (0.19%) | 37.22 | 37.37 | 156.87K |
2024-02-28 | 36.91 | 37.01 | ↑$0.10 (0.27%) | 36.87 | 37.11 | 24.35K |
2024-02-27 | 37.15 | 37.03 | ↓$0.12 (-0.32%) | 36.99 | 37.15 | 30.20K |
2024-02-26 | 37.09 | 37.07 | ↓$0.02 (-0.05%) | 37.06 | 37.17 | 41.21K |
2024-02-23 | 37.08 | 37.07 | ↓$0.01 (-0.03%) | 37.00 | 37.15 | 308.38K |
2024-02-22 | 36.78 | 37.04 | ↑$0.26 (0.71%) | 36.78 | 37.15 | 94.71K |
2024-02-21 | 36.12 | 36.35 | ↑$0.23 (0.63%) | 36.10 | 36.39 | 443.04K |
2024-02-20 | 36.36 | 36.34 | ↓$0.02 (-0.06%) | 36.15 | 36.41 | 88.10K |
2024-02-16 | 36.79 | 36.60 | ↓$0.19 (-0.52%) | 36.57 | 36.95 | 39.91K |
2024-02-15 | 36.55 | 36.94 | ↑$0.39 (1.07%) | 36.55 | 36.98 | 322.32K |
Create an account or log in to view more rows.
$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 !
$BIBL time to run