Inspire Global Hope ETF (BLES) Historical Stock Data
35.64 ↓0.12 (-0.33%)
As of April 17, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, BLES is down -0.12% a day on average. There have been 14 days where Inspire Global Hope ETF closed green and 16 days where BLES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 35.90 | 35.64 | ↓$0.26 (-0.72%) | 35.63 | 35.90 | 10.69K |
| 2024-04-16 | 35.71 | 35.76 | ↑$0.05 (0.14%) | 35.65 | 35.84 | 4.92K |
| 2024-04-15 | 36.60 | 36.04 | ↓$0.56 (-1.53%) | 35.95 | 36.60 | 7.44K |
| 2024-04-12 | 36.80 | 36.39 | ↓$0.41 (-1.11%) | 36.29 | 36.80 | 9.74K |
| 2024-04-11 | 37.03 | 36.92 | ↓$0.11 (-0.30%) | 36.74 | 37.07 | 5.99K |
| 2024-04-10 | 37.20 | 36.93 | ↓$0.27 (-0.74%) | 36.79 | 37.20 | 10.59K |
| 2024-04-09 | 37.54 | 37.53 | ↓$0.01 (-0.03%) | 37.29 | 37.54 | 4.10K |
| 2024-04-08 | 37.33 | 37.41 | ↑$0.08 (0.21%) | 37.33 | 37.44 | 6.56K |
| 2024-04-05 | 36.95 | 37.24 | ↑$0.29 (0.78%) | 36.95 | 37.34 | 33.20K |
| 2024-04-04 | 37.47 | 37.00 | ↓$0.47 (-1.25%) | 36.98 | 37.55 | 8.53K |
| 2024-04-03 | 37.01 | 37.28 | ↑$0.27 (0.73%) | 37.01 | 37.31 | 302.91K |
| 2024-04-02 | 37.33 | 37.11 | ↓$0.22 (-0.59%) | 36.84 | 37.33 | 1.62M |
| 2024-04-01 | 37.54 | 37.45 | ↓$0.09 (-0.24%) | 37.34 | 37.57 | 19.27K |
| 2024-03-28 | 37.53 | 37.59 | ↑$0.06 (0.16%) | 37.53 | 37.61 | 8.15K |
| 2024-03-27 | 37.20 | 37.49 | ↑$0.29 (0.78%) | 37.20 | 37.49 | 11.60K |
| 2024-03-26 | 37.38 | 37.25 | ↓$0.13 (-0.35%) | 37.25 | 37.45 | 10.24K |
| 2024-03-25 | 37.33 | 37.32 | ↓$0.00 (-0.01%) | 37.32 | 37.41 | 6.52K |
| 2024-03-22 | 37.47 | 37.30 | ↓$0.17 (-0.45%) | 37.30 | 37.47 | 6.95K |
| 2024-03-21 | 37.45 | 37.53 | ↑$0.08 (0.21%) | 37.45 | 37.67 | 7.56K |
| 2024-03-20 | 37.01 | 37.37 | ↑$0.36 (0.97%) | 36.97 | 37.37 | 10.81K |
| 2024-03-19 | 36.86 | 37.03 | ↑$0.17 (0.46%) | 36.77 | 37.04 | 16.63K |
| 2024-03-18 | 36.93 | 36.89 | ↓$0.04 (-0.11%) | 36.89 | 37.03 | 26.40K |
| 2024-03-15 | 36.88 | 36.88 | ↑$0.00 (0.01%) | 36.84 | 36.97 | 7.73K |
| 2024-03-14 | 37.25 | 36.91 | ↓$0.34 (-0.92%) | 36.80 | 37.25 | 18.36K |
| 2024-03-13 | 37.33 | 37.29 | ↓$0.04 (-0.10%) | 37.21 | 37.37 | 8.03K |
| 2024-03-12 | 37.13 | 37.28 | ↑$0.15 (0.41%) | 37.12 | 37.28 | 12.82K |
| 2024-03-11 | 37.04 | 37.05 | ↑$0.01 (0.04%) | 36.94 | 37.05 | 6.13K |
| 2024-03-08 | 37.46 | 37.15 | ↓$0.30 (-0.81%) | 37.10 | 37.46 | 14.05K |
| 2024-03-07 | 36.96 | 37.24 | ↑$0.28 (0.75%) | 36.96 | 37.33 | 12.03K |
| 2024-03-06 | 36.77 | 36.83 | ↑$0.06 (0.15%) | 36.77 | 36.89 | 13.67K |
Create an account or log in to view more rows.
$BLES where’s the WSB guys at? Still sleeping?
$BLES Now I'm worried....
$BLES one of the poorest performed stocks for a big name.
$BLES MACD turned bullish
$BLES Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BLES pump up the volume
$BLES slap the ask.
$BLES good times
$BLES might see a whole 1% green
$BLES im in.