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.

DateOpenCloseChangeLowHighVolume
2023-01-3033.6133.34↓$0.27 (-0.79%)33.3433.6246.21K
2023-01-2733.7133.77↑$0.06 (0.18%)33.5633.8223.79K
2023-01-2633.5433.66↑$0.12 (0.36%)33.3933.7111.23K
2023-01-2533.2833.41↑$0.13 (0.39%)33.0633.4515.27K
2023-01-2433.2833.40↑$0.12 (0.36%)33.2833.486.59K
2023-01-2333.2833.39↑$0.11 (0.33%)33.2833.5520.74K
2023-01-2032.9133.12↑$0.21 (0.64%)32.9133.1215.12K
2023-01-1932.8132.57↓$0.24 (-0.73%)32.4732.8118.26K
2023-01-1833.3932.87↓$0.52 (-1.57%)32.8733.4317.15K
2023-01-1733.1933.13↓$0.06 (-0.18%)33.0733.2811.19K
2023-01-1332.8133.13↑$0.32 (0.98%)32.8133.197.36K
2023-01-1232.6033.01↑$0.41 (1.26%)32.6033.1320.91K
2023-01-1132.4532.70↑$0.25 (0.77%)32.4532.7216.40K
2023-01-1032.2132.33↑$0.12 (0.37%)32.1132.3410.66K
2023-01-0932.1232.17↑$0.05 (0.16%)32.1232.547.89K
2023-01-0631.3931.97↑$0.58 (1.84%)31.3432.0835.91K
2023-01-0531.4531.21↓$0.24 (-0.76%)31.2131.4520.33K
2023-01-0431.5131.57↑$0.06 (0.19%)31.5131.7319.46K
2023-01-0331.4131.16↓$0.25 (-0.80%)31.0131.4113.86K
2022-12-3031.2931.25↓$0.04 (-0.13%)31.0931.2911.07K
2022-12-2931.1831.46↑$0.28 (0.89%)31.1831.538.91K
2022-12-2831.3430.95↓$0.39 (-1.25%)30.9531.348.58K
2022-12-2731.3931.37↓$0.02 (-0.06%)31.2931.409.74K
2022-12-2331.2531.28↑$0.03 (0.08%)31.1431.3312.27K
2022-12-2231.3131.08↓$0.23 (-0.74%)30.7731.316K
2022-12-2131.2731.47↑$0.20 (0.66%)31.2731.517.91K
2022-12-2030.9331.01↑$0.08 (0.25%)30.9031.1419.03K
2022-12-1931.0230.89↓$0.13 (-0.43%)30.8131.027.64K
2022-12-1631.1731.07↓$0.10 (-0.32%)30.9331.178.12K
2022-12-1531.8631.43↓$0.43 (-1.35%)31.3631.867.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$BLES Green by EOD guarentee

0 Like Report
italiano_14

$BLES Tendie tickets on discount today!!!

0 Like Report
delaina

$BLES I would not be a bear now

0 Like Report