Inspire 100 ETF (BIBL)
39.72
+0.12
(+0.31%)
USD |
NYSEARCA |
Nov 04, 16:00
39.73
+0.01
(+0.02%)
After-Hours: 20:00
BIBL Price: 39.72 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 | 26924.00 |
Oct 30, 2024 | 40.13 | 40.39 | 40.06 | 40.07 | 32213.00 |
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 |
Oct 17, 2024 | 41.02 | 41.04 | 40.79 | 40.79 | 29894.00 |
Oct 16, 2024 | 40.88 | 41.02 | 40.84 | 40.84 | 26270.00 |
Oct 15, 2024 | 41.37 | 41.40 | 40.72 | 40.75 | 25199.00 |
Oct 14, 2024 | 41.16 | 41.51 | 41.14 | 41.51 | 21300.00 |
Oct 11, 2024 | 40.69 | 41.24 | 40.69 | 41.24 | 10366.00 |
Oct 10, 2024 | 40.66 | 40.73 | 40.54 | 40.67 | 9040.00 |
Oct 09, 2024 | 40.46 | 40.81 | 40.46 | 40.80 | 18006.00 |
Oct 08, 2024 | 40.39 | 40.40 | 40.23 | 40.38 | 21023.00 |
Oct 07, 2024 | 40.38 | 40.48 | 40.21 | 40.32 | 25717.00 |
Oct 04, 2024 | 40.71 | 40.71 | 40.32 | 40.63 | 15617.00 |
Oct 03, 2024 | 40.26 | 40.42 | 40.18 | 40.40 | 38841.00 |
Oct 02, 2024 | 40.27 | 40.52 | 40.12 | 40.38 | 27519.00 |
Oct 01, 2024 | 40.59 | 40.59 | 40.13 | 40.33 | 25929.00 |
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
34.77
Average
33.73
Median