Inspire Global Hope ETF (BLES) Historical Stock Data
42.99 ↑0.18 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLES is down -0.03% a day on average. There have been 12 days where Inspire Global Hope ETF closed green and 18 days where BLES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 43.04 | 42.99 | ↓$0.05 (-0.12%) | 42.92 | 43.15 | 7.06K |
| 2025-12-17 | 42.85 | 42.81 | ↓$0.04 (-0.09%) | 42.73 | 43.12 | 7.20K |
| 2025-12-16 | 43.46 | 43.22 | ↓$0.24 (-0.55%) | 43.09 | 43.51 | 9.29K |
| 2025-12-15 | 43.61 | 43.45 | ↓$0.16 (-0.38%) | 43.36 | 43.61 | 6.44K |
| 2025-12-12 | 43.75 | 43.40 | ↓$0.35 (-0.80%) | 43.33 | 43.81 | 15.24K |
| 2025-12-11 | 43.41 | 43.72 | ↑$0.31 (0.70%) | 43.41 | 43.74 | 6.62K |
| 2025-12-10 | 42.83 | 43.40 | ↑$0.57 (1.33%) | 42.83 | 43.48 | 5.71K |
| 2025-12-09 | 43.02 | 42.91 | ↓$0.11 (-0.26%) | 42.91 | 43.14 | 8.44K |
| 2025-12-08 | 43.18 | 43.12 | ↓$0.06 (-0.13%) | 43.08 | 43.18 | 5.19K |
| 2025-12-05 | 43.47 | 43.31 | ↓$0.16 (-0.37%) | 43.31 | 43.48 | 13.59K |
| 2025-12-04 | 43.34 | 43.25 | ↓$0.09 (-0.22%) | 43.19 | 43.37 | 2.77K |
| 2025-12-03 | 43.05 | 43.23 | ↑$0.17 (0.40%) | 43.05 | 43.23 | 4.61K |
| 2025-12-02 | 42.98 | 42.89 | ↓$0.09 (-0.21%) | 42.78 | 43.02 | 6.06K |
| 2025-12-01 | 42.90 | 42.89 | ↓$0.01 (-0.02%) | 42.89 | 43.12 | 5.66K |
| 2025-11-28 | 42.95 | 43.08 | ↑$0.13 (0.30%) | 42.95 | 43.14 | 2.20K |
| 2025-11-26 | 42.76 | 42.96 | ↑$0.20 (0.47%) | 42.76 | 43.00 | 7.56K |
| 2025-11-25 | 42.10 | 42.60 | ↑$0.50 (1.19%) | 42.10 | 42.64 | 4.78K |
| 2025-11-24 | 41.95 | 42.10 | ↑$0.15 (0.35%) | 41.90 | 42.10 | 5.65K |
| 2025-11-21 | 41.41 | 41.92 | ↑$0.51 (1.23%) | 41.41 | 42.01 | 8.26K |
| 2025-11-20 | 42.15 | 41.26 | ↓$0.89 (-2.11%) | 41.26 | 42.23 | 14.40K |
| 2025-11-19 | 41.94 | 41.79 | ↓$0.15 (-0.36%) | 41.69 | 42.00 | 8.15K |
| 2025-11-18 | 41.91 | 41.88 | ↓$0.03 (-0.07%) | 41.71 | 41.97 | 8.18K |
| 2025-11-17 | 42.46 | 42.01 | ↓$0.45 (-1.05%) | 41.95 | 42.46 | 3.48K |
| 2025-11-14 | 42.40 | 42.57 | ↑$0.17 (0.39%) | 42.03 | 42.74 | 7.01K |
| 2025-11-13 | 43.10 | 42.61 | ↓$0.49 (-1.14%) | 42.58 | 43.12 | 6.65K |
| 2025-11-12 | 43.21 | 43.16 | ↓$0.05 (-0.12%) | 43.15 | 43.24 | 5.47K |
| 2025-11-11 | 42.97 | 43.05 | ↑$0.09 (0.20%) | 42.97 | 43.12 | 5.31K |
| 2025-11-10 | 42.85 | 42.90 | ↑$0.05 (0.12%) | 42.60 | 42.98 | 4.29K |
| 2025-11-07 | 42.22 | 42.59 | ↑$0.37 (0.88%) | 42.14 | 42.59 | 3.73K |
| 2025-11-06 | 42.57 | 42.33 | ↓$0.24 (-0.56%) | 42.24 | 42.57 | 6.11K |
Create an account or log in to view more rows.
$BLES it can go lower
$BLES buy the dip…smfh
$BLES power hour will be fucking crazy
$BLES nice gap
$BLES beauty. Bag secured
$BLES called it
$BLES wtf is going on?
$BLES added more calls on that drop
$BLES This stock is the golden ticket.
$BLES we always finish green after a red week. Less go!