Inspire Global Hope ETF (BLES) Historical Stock Data
33.34 ↓0.43 (-1.26%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, BLES is up 0.02% a day on average. There have been 17 days where Inspire Global Hope ETF closed green and 13 days where BLES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 33.61 | 33.34 | ↓$0.27 (-0.79%) | 33.34 | 33.62 | 46.21K |
| 2023-01-27 | 33.71 | 33.77 | ↑$0.06 (0.18%) | 33.56 | 33.82 | 23.79K |
| 2023-01-26 | 33.54 | 33.66 | ↑$0.12 (0.36%) | 33.39 | 33.71 | 11.23K |
| 2023-01-25 | 33.28 | 33.41 | ↑$0.13 (0.39%) | 33.06 | 33.45 | 15.27K |
| 2023-01-24 | 33.28 | 33.40 | ↑$0.12 (0.36%) | 33.28 | 33.48 | 6.59K |
| 2023-01-23 | 33.28 | 33.39 | ↑$0.11 (0.33%) | 33.28 | 33.55 | 20.74K |
| 2023-01-20 | 32.91 | 33.12 | ↑$0.21 (0.64%) | 32.91 | 33.12 | 15.12K |
| 2023-01-19 | 32.81 | 32.57 | ↓$0.24 (-0.73%) | 32.47 | 32.81 | 18.26K |
| 2023-01-18 | 33.39 | 32.87 | ↓$0.52 (-1.57%) | 32.87 | 33.43 | 17.15K |
| 2023-01-17 | 33.19 | 33.13 | ↓$0.06 (-0.18%) | 33.07 | 33.28 | 11.19K |
| 2023-01-13 | 32.81 | 33.13 | ↑$0.32 (0.98%) | 32.81 | 33.19 | 7.36K |
| 2023-01-12 | 32.60 | 33.01 | ↑$0.41 (1.26%) | 32.60 | 33.13 | 20.91K |
| 2023-01-11 | 32.45 | 32.70 | ↑$0.25 (0.77%) | 32.45 | 32.72 | 16.40K |
| 2023-01-10 | 32.21 | 32.33 | ↑$0.12 (0.37%) | 32.11 | 32.34 | 10.66K |
| 2023-01-09 | 32.12 | 32.17 | ↑$0.05 (0.16%) | 32.12 | 32.54 | 7.89K |
| 2023-01-06 | 31.39 | 31.97 | ↑$0.58 (1.84%) | 31.34 | 32.08 | 35.91K |
| 2023-01-05 | 31.45 | 31.21 | ↓$0.24 (-0.76%) | 31.21 | 31.45 | 20.33K |
| 2023-01-04 | 31.51 | 31.57 | ↑$0.06 (0.19%) | 31.51 | 31.73 | 19.46K |
| 2023-01-03 | 31.41 | 31.16 | ↓$0.25 (-0.80%) | 31.01 | 31.41 | 13.86K |
| 2022-12-30 | 31.29 | 31.25 | ↓$0.04 (-0.13%) | 31.09 | 31.29 | 11.07K |
| 2022-12-29 | 31.18 | 31.46 | ↑$0.28 (0.89%) | 31.18 | 31.53 | 8.91K |
| 2022-12-28 | 31.34 | 30.95 | ↓$0.39 (-1.25%) | 30.95 | 31.34 | 8.58K |
| 2022-12-27 | 31.39 | 31.37 | ↓$0.02 (-0.06%) | 31.29 | 31.40 | 9.74K |
| 2022-12-23 | 31.25 | 31.28 | ↑$0.03 (0.08%) | 31.14 | 31.33 | 12.27K |
| 2022-12-22 | 31.31 | 31.08 | ↓$0.23 (-0.74%) | 30.77 | 31.31 | 6K |
| 2022-12-21 | 31.27 | 31.47 | ↑$0.20 (0.66%) | 31.27 | 31.51 | 7.91K |
| 2022-12-20 | 30.93 | 31.01 | ↑$0.08 (0.25%) | 30.90 | 31.14 | 19.03K |
| 2022-12-19 | 31.02 | 30.89 | ↓$0.13 (-0.43%) | 30.81 | 31.02 | 7.64K |
| 2022-12-16 | 31.17 | 31.07 | ↓$0.10 (-0.32%) | 30.93 | 31.17 | 8.12K |
| 2022-12-15 | 31.86 | 31.43 | ↓$0.43 (-1.35%) | 31.36 | 31.86 | 7.79K |
Create an account or log in to view more rows.
$BLES my put options are fine
$BLES Green by EOD guarentee
$BLES bear trap
$BLES looks good
$BLES Tendie tickets on discount today!!!
$BLES Holding
$BLES how low can she go
$BLES I would not be a bear now
$BLES what happens?
$BLES good times