Inspire 100 ETF (BIBL)
41.81
+0.12
(+0.29%)
USD |
NYSEARCA |
Nov 22, 10:19
BIBL Price: 41.81 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 41.16 | 41.75 | 41.16 | 41.69 | 241006.0 |
| Nov 20, 2024 | 40.82 | 41.08 | 40.66 | 41.08 | 258631.0 |
| Nov 19, 2024 | 40.50 | 40.92 | 40.48 | 40.81 | 29234.00 |
| Nov 18, 2024 | 40.67 | 40.86 | 40.60 | 40.86 | 33817.00 |
| Nov 15, 2024 | 41.02 | 41.02 | 40.46 | 40.64 | 57833.00 |
| Nov 14, 2024 | 41.53 | 41.53 | 41.06 | 41.15 | 18322.00 |
| Nov 13, 2024 | 41.62 | 41.78 | 41.51 | 41.52 | 25942.00 |
| Nov 12, 2024 | 41.89 | 41.90 | 41.52 | 41.54 | 103560.0 |
| Nov 11, 2024 | 41.99 | 42.04 | 41.85 | 41.93 | 27432.00 |
| Nov 08, 2024 | 41.73 | 42.05 | 41.73 | 42.05 | 16656.00 |
| Nov 07, 2024 | 41.76 | 41.80 | 41.60 | 41.79 | 14920.00 |
| Nov 06, 2024 | 41.23 | 41.68 | 41.01 | 41.68 | 122393.0 |
| Nov 05, 2024 | 40.06 | 40.32 | 40.06 | 40.22 | 13754.00 |
| Nov 04, 2024 | 39.61 | 39.92 | 39.61 | 39.72 | 15937.00 |
| Nov 01, 2024 | 39.62 | 39.91 | 39.56 | 39.60 | 78450.00 |
| Oct 31, 2024 | 39.94 | 39.94 | 39.54 | 39.61 | 26925.00 |
| Oct 30, 2024 | 40.13 | 40.39 | 40.06 | 40.07 | 32214.00 |
| Oct 29, 2024 | 40.23 | 40.50 | 40.23 | 40.41 | 14885.00 |
| Oct 28, 2024 | 40.28 | 40.40 | 40.22 | 40.26 | 36349.00 |
| Oct 25, 2024 | 40.47 | 40.51 | 40.10 | 40.20 | 17272.00 |
| Oct 24, 2024 | 40.44 | 40.44 | 40.18 | 40.20 | 18516.00 |
| Oct 23, 2024 | 40.36 | 40.46 | 40.09 | 40.42 | 26197.00 |
| Oct 22, 2024 | 40.59 | 40.64 | 40.35 | 40.58 | 37643.00 |
| Oct 21, 2024 | 41.03 | 41.04 | 40.65 | 40.83 | 19508.00 |
| Oct 18, 2024 | 41.03 | 41.14 | 40.99 | 41.00 | 36947.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.82
Minimum
Mar 23 2020
46.50
Maximum
Nov 16 2021
34.90
Average
33.88
Median
Aug 12 2022