Inspire Global Hope ETF (BLES) Historical Stock Data
37.57 ↑0.49 (1.31%)
As of July 25, 2024, 12:07pm EST.
Historical Data
In the past 30 trading days, BLES is down -0.01% a day on average. There have been 15 days where Inspire Global Hope ETF closed green and 15 days where BLES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 37.39 | 37.57 | ↑$0.17 (0.46%) | 37.39 | 37.65 | 2.78K |
| 2024-07-25 | 37.05 | 37.08 | ↑$0.03 (0.08%) | 37.05 | 37.46 | 7.17K |
| 2024-07-24 | 37.38 | 37.03 | ↓$0.36 (-0.95%) | 37.03 | 37.42 | 10.88K |
| 2024-07-23 | 37.55 | 37.51 | ↓$0.04 (-0.12%) | 37.47 | 37.60 | 5.23K |
| 2024-07-22 | 37.63 | 37.77 | ↑$0.14 (0.37%) | 37.50 | 37.77 | 4.08K |
| 2024-07-19 | 37.45 | 37.40 | ↓$0.05 (-0.13%) | 37.39 | 37.45 | 2.57K |
| 2024-07-18 | 37.93 | 37.65 | ↓$0.28 (-0.74%) | 37.53 | 38.08 | 6.08K |
| 2024-07-17 | 38.04 | 37.87 | ↓$0.17 (-0.45%) | 37.87 | 38.05 | 9.67K |
| 2024-07-16 | 37.92 | 38.05 | ↑$0.13 (0.33%) | 37.88 | 38.12 | 4.08K |
| 2024-07-15 | 37.73 | 37.72 | ↓$0.01 (-0.02%) | 37.64 | 37.84 | 5.06K |
| 2024-07-12 | 37.63 | 37.79 | ↑$0.16 (0.44%) | 37.63 | 37.98 | 6.69K |
| 2024-07-11 | 37.54 | 37.50 | ↓$0.04 (-0.11%) | 37.40 | 37.55 | 20.69K |
| 2024-07-10 | 36.81 | 37.06 | ↑$0.25 (0.69%) | 36.81 | 37.06 | 3.46K |
| 2024-07-09 | 36.89 | 36.75 | ↓$0.14 (-0.38%) | 36.64 | 36.89 | 11.59K |
| 2024-07-08 | 36.94 | 36.91 | ↓$0.03 (-0.08%) | 36.74 | 37.06 | 20.16K |
| 2024-07-05 | 36.94 | 37.00 | ↑$0.06 (0.16%) | 36.76 | 37.00 | 5.94K |
| 2024-07-03 | 36.77 | 36.88 | ↑$0.11 (0.30%) | 36.77 | 36.90 | 5.13K |
| 2024-07-02 | 36.40 | 36.57 | ↑$0.17 (0.47%) | 36.34 | 36.57 | 6.64K |
| 2024-07-01 | 36.78 | 36.48 | ↓$0.30 (-0.82%) | 36.36 | 36.78 | 9.25K |
| 2024-06-28 | 36.58 | 36.51 | ↓$0.07 (-0.19%) | 36.45 | 36.59 | 4.45K |
| 2024-06-27 | 36.47 | 36.48 | ↑$0.01 (0.03%) | 36.38 | 36.48 | 9.05K |
| 2024-06-26 | 36.39 | 36.40 | ↑$0.01 (0.03%) | 36.29 | 36.41 | 3.46K |
| 2024-06-25 | 36.51 | 36.48 | ↓$0.03 (-0.07%) | 36.42 | 36.60 | 5.74K |
| 2024-06-24 | 36.95 | 37.01 | ↑$0.06 (0.16%) | 36.95 | 37.12 | 8.59K |
| 2024-06-21 | 36.73 | 36.76 | ↑$0.03 (0.08%) | 36.68 | 36.76 | 9.33K |
| 2024-06-20 | 36.89 | 36.86 | ↓$0.03 (-0.09%) | 36.76 | 36.98 | 6.05K |
| 2024-06-18 | 36.82 | 36.87 | ↑$0.05 (0.13%) | 36.75 | 36.93 | 5.99K |
| 2024-06-17 | 36.52 | 36.78 | ↑$0.26 (0.71%) | 36.36 | 36.78 | 10.11K |
| 2024-06-14 | 36.64 | 36.59 | ↓$0.05 (-0.14%) | 36.42 | 36.64 | 2.69K |
| 2024-06-13 | 37.03 | 36.89 | ↓$0.14 (-0.38%) | 36.76 | 37.03 | 6.89K |
Create an account or log in to view more rows.
$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
$BLES Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BLES pump up the volume
$BLES slap the ask.
$BLES good times