Inspire Global Hope ETF (BLES) Historical Stock Data
39.43 ↓0.67 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLES is up 0.56% a day on average. There have been 23 days where Inspire Global Hope ETF closed green and 7 days where BLES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 39.85 | 39.43 | ↓$0.42 (-1.06%) | 39.43 | 39.96 | 2.31K |
| 2025-05-20 | 40.02 | 40.10 | ↑$0.08 (0.20%) | 39.93 | 40.10 | 4.24K |
| 2025-05-19 | 39.71 | 39.99 | ↑$0.28 (0.71%) | 39.71 | 39.99 | 16.43K |
| 2025-05-16 | 39.66 | 39.90 | ↑$0.24 (0.61%) | 39.66 | 39.98 | 21.94K |
| 2025-05-15 | 39.47 | 39.71 | ↑$0.24 (0.60%) | 39.39 | 39.71 | 25.24K |
| 2025-05-14 | 39.56 | 39.48 | ↓$0.08 (-0.20%) | 39.38 | 39.56 | 25.93K |
| 2025-05-13 | 39.61 | 39.57 | ↓$0.03 (-0.08%) | 39.56 | 39.67 | 33.46K |
| 2025-05-12 | 39.32 | 39.32 | ↑$0.00 (0.01%) | 39.18 | 39.52 | 8.46K |
| 2025-05-09 | 38.73 | 38.73 | ↑$0.00 (0.00%) | 38.60 | 38.81 | 27.19K |
| 2025-05-08 | 38.41 | 38.56 | ↑$0.15 (0.40%) | 38.40 | 38.64 | 18.22K |
| 2025-05-07 | 38.38 | 38.51 | ↑$0.13 (0.34%) | 38.27 | 38.51 | 25.45K |
| 2025-05-06 | 38.41 | 38.47 | ↑$0.06 (0.16%) | 38.41 | 38.56 | 2.49K |
| 2025-05-05 | 38.60 | 38.58 | ↓$0.02 (-0.06%) | 38.58 | 38.77 | 6.68K |
| 2025-05-02 | 38.45 | 38.63 | ↑$0.18 (0.48%) | 38.45 | 38.68 | 25.48K |
| 2025-05-01 | 38.03 | 38.08 | ↑$0.05 (0.14%) | 37.98 | 38.34 | 15.81K |
| 2025-04-30 | 37.59 | 38.05 | ↑$0.46 (1.22%) | 37.59 | 38.05 | 9.09K |
| 2025-04-29 | 37.66 | 38.03 | ↑$0.37 (0.98%) | 37.66 | 38.03 | 20.40K |
| 2025-04-28 | 37.71 | 37.84 | ↑$0.13 (0.35%) | 37.58 | 37.93 | 6.62K |
| 2025-04-25 | 37.48 | 37.74 | ↑$0.26 (0.69%) | 37.48 | 37.76 | 6.32K |
| 2025-04-24 | 37.41 | 37.75 | ↑$0.34 (0.91%) | 37.27 | 37.75 | 5.49K |
| 2025-04-23 | 37.04 | 37.09 | ↑$0.05 (0.12%) | 37.04 | 37.42 | 7.98K |
| 2025-04-22 | 36.32 | 36.80 | ↑$0.48 (1.33%) | 36.32 | 36.90 | 14.09K |
| 2025-04-21 | 36.07 | 36.05 | ↓$0.02 (-0.04%) | 35.76 | 36.08 | 6.91K |
| 2025-04-17 | 36.50 | 36.51 | ↑$0.01 (0.03%) | 36.37 | 36.69 | 5.84K |
| 2025-04-16 | 36.12 | 36.14 | ↑$0.02 (0.05%) | 35.94 | 36.42 | 10.25K |
| 2025-04-15 | 36.58 | 36.42 | ↓$0.16 (-0.42%) | 36.37 | 36.62 | 5.54K |
| 2025-04-14 | 36.08 | 36.31 | ↑$0.23 (0.64%) | 36.05 | 36.48 | 13.47K |
| 2025-04-11 | 35.43 | 35.91 | ↑$0.48 (1.35%) | 35.05 | 36.01 | 27.40K |
| 2025-04-10 | 35.25 | 35.13 | ↓$0.12 (-0.34%) | 34.73 | 35.30 | 4.96K |
| 2025-04-09 | 33.51 | 36.10 | ↑$2.59 (7.73%) | 33.50 | 36.31 | 29.82K |
Create an account or log in to view more rows.
$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!
$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