Northern Lights Fund Trust IV - Inspire Corporate Bond Impact ETF (IBD) Historical Stock Data
24.17 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBD is up 0.03% a day on average. There have been 17 days where Northern Lights Fund Trust IV - Inspire Corporate Bond Impact ETF closed green and 13 days where IBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 24.12 | 24.17 | ↑$0.05 (0.21%) | 24.11 | 24.17 | 38.31K |
| 2025-12-11 | 24.24 | 24.18 | ↓$0.06 (-0.25%) | 24.15 | 24.28 | 41.38K |
| 2025-12-10 | 24.09 | 24.17 | ↑$0.08 (0.33%) | 24.07 | 24.17 | 52.22K |
| 2025-12-09 | 24.09 | 24.08 | ↓$0.01 (-0.04%) | 24.08 | 24.10 | 59.48K |
| 2025-12-08 | 24.09 | 24.18 | ↑$0.09 (0.39%) | 24.08 | 24.18 | 37.16K |
| 2025-12-05 | 24.16 | 24.10 | ↓$0.06 (-0.25%) | 24.10 | 24.20 | 46.32K |
| 2025-12-04 | 24.29 | 24.17 | ↓$0.12 (-0.49%) | 24.14 | 24.29 | 67.97K |
| 2025-12-03 | 24.08 | 24.24 | ↑$0.16 (0.66%) | 24.08 | 24.24 | 61.32K |
| 2025-12-02 | 24.05 | 24.15 | ↑$0.10 (0.42%) | 24.05 | 24.20 | 134.53K |
| 2025-12-01 | 24.24 | 24.18 | ↓$0.06 (-0.25%) | 24.10 | 24.24 | 62.54K |
| 2025-11-28 | 24.30 | 24.31 | ↑$0.01 (0.04%) | 24.20 | 24.31 | 34.89K |
| 2025-11-26 | 24.36 | 24.27 | ↓$0.09 (-0.37%) | 24.18 | 24.36 | 73.97K |
| 2025-11-25 | 24.12 | 24.23 | ↑$0.11 (0.46%) | 24.11 | 24.25 | 60.19K |
| 2025-11-24 | 24.14 | 24.15 | ↑$0.01 (0.04%) | 24.09 | 24.15 | 42.51K |
| 2025-11-21 | 24.08 | 24.11 | ↑$0.03 (0.12%) | 24.07 | 24.12 | 76.18K |
| 2025-11-20 | 24.27 | 24.16 | ↓$0.11 (-0.45%) | 24.12 | 24.27 | 87.48K |
| 2025-11-19 | 24.20 | 24.12 | ↓$0.09 (-0.35%) | 24.08 | 24.20 | 90.76K |
| 2025-11-18 | 24.09 | 24.11 | ↑$0.02 (0.08%) | 24.08 | 24.16 | 39.20K |
| 2025-11-17 | 24.10 | 24.12 | ↑$0.02 (0.08%) | 24.08 | 24.12 | 46.80K |
| 2025-11-14 | 24.26 | 24.08 | ↓$0.18 (-0.74%) | 24.08 | 24.26 | 57.48K |
| 2025-11-13 | 23.96 | 24.16 | ↑$0.20 (0.83%) | 23.96 | 24.16 | 71.75K |
| 2025-11-12 | 24.21 | 24.15 | ↓$0.06 (-0.25%) | 24.13 | 24.21 | 59.18K |
| 2025-11-11 | 24.03 | 24.18 | ↑$0.15 (0.62%) | 24.03 | 24.18 | 40.27K |
| 2025-11-10 | 24.06 | 24.11 | ↑$0.05 (0.21%) | 24.06 | 24.13 | 83.40K |
| 2025-11-07 | 24.06 | 24.15 | ↑$0.09 (0.37%) | 24.06 | 24.15 | 40.10K |
| 2025-11-06 | 24.26 | 24.16 | ↓$0.10 (-0.41%) | 24.09 | 24.26 | 34.54K |
| 2025-11-05 | 24.05 | 24.10 | ↑$0.05 (0.21%) | 24.03 | 24.10 | 57.74K |
| 2025-11-04 | 24.06 | 24.15 | ↑$0.09 (0.37%) | 24.05 | 24.19 | 73.66K |
| 2025-11-03 | 24.13 | 24.11 | ↓$0.02 (-0.08%) | 24.05 | 24.13 | 75.72K |
| 2025-10-31 | 24.11 | 23.98 | ↓$0.13 (-0.54%) | 23.98 | 24.15 | 48.70K |
Create an account or log in to view more rows.
$IBD Bull flag forming?
$IBD in it to win it
$IBD shorting it
$IBD Fuk the 1% even though i feel like the 1%
$IBD pressure
$IBD Algorithms are playing games
$IBD CHUG CHUG CHUG
$IBD when's the offering?
$IBD cup and handle!
$IBD lets go!!