Inspire Global Hope ETF (BLES)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8932 | 2.50969373419 | 35.59 | 36.6203 | 34.62 | 12320 | 36.01903966 | SP |
| 4 | -1.7868 | -4.66893127776 | 38.27 | 38.61 | 33.3 | 15541 | 36.49907176 | SP |
| 12 | -2.1168 | -5.48393782383 | 38.6 | 39.28 | 33.3 | 21800 | 37.98400946 | SP |
| 26 | -2.8468 | -7.23824052886 | 39.33 | 39.6299 | 33.3 | 15311 | 38.10708143 | SP |
| 52 | 0.5832 | 1.62451253482 | 35.9 | 39.85 | 33.3 | 12815 | 37.89292062 | SP |
| 156 | 1.4532 | 4.14844419069 | 35.03 | 39.85 | 27.15 | 18016 | 34.59223413 | SP |
| 260 | 13.4132 | 58.1413090594 | 23.07 | 41.45 | 22.08 | 18762 | 33.81546425 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744842600 | 36.1384 | -0.29 | -0.79 | 36.12 | 36.415 | 35.9399 | 10248 |
| 1744756200 | 36.4246 | 0.11 | 0.32 | 36.51 | 36.6203 | 36.3658 | 5539 |
| 1744669800 | 36.31 | 0.4 | 1.11 | 36.08 | 36.4812 | 36.0529 | 13474 |
| 1744410600 | 35.91 | 0.78 | 2.22 | 35.39 | 36.0077 | 35.05 | 27398 |
| 1744324200 | 35.1307 | -0.97 | -2.69 | 35.59 | 35.59 | 34.62 | 4958 |
| 1744237800 | 36.1 | 2.68 | 8.02 | 33.509999 | 36.31 | 33.299999 | 29818 |
| 1744151400 | 33.420099 | -0.55 | -1.62 | 35.13 | 35.13 | 33.420099 | 18023 |
| 1744065000 | 33.97 | -0.71 | -2.05 | 33.7 | 35.4 | 33.369999 | 17078 |
| 1743805800 | 34.68 | -2.06 | -5.61 | 35.57 | 35.75 | 34.59 | 39559 |
| 1743719400 | 36.74 | -1.35 | -3.54 | 37.22 | 37.232 | 36.74 | 8280 |
| 1743633000 | 38.09 | 0.19 | 0.50 | 37.6 | 38.105 | 37.6 | 10631 |
| 1743546600 | 37.9 | 0.17 | 0.45 | 37.7 | 37.94 | 37.5415 | 68652 |
| 1743460200 | 37.73 | -0.03 | -0.08 | 37.42 | 37.8325 | 37.3 | 6010 |
| 1743201000 | 37.76 | -0.5 | -1.29 | 38.09 | 38.09 | 37.75 | 6254 |
| 1743114600 | 38.2552 | -0.06 | -0.16 | 38.27 | 38.355 | 38.18 | 5326 |
| 1743028200 | 38.3176 | -0.16 | -0.42 | 38.53 | 38.6 | 38.23 | 7877 |
| 1742941800 | 38.48 | 0.03 | 0.08 | 38.57 | 38.61 | 38.45 | 10411 |
| 1742855400 | 38.45 | 0.36 | 0.94 | 38.38 | 38.46 | 38.342 | 4503 |
| 1742596200 | 38.0925 | -0.27 | -0.70 | 38.04 | 38.1 | 37.94 | 9632 |
| 1742509800 | 38.36 | -0.32 | -0.84 | 38.27 | 38.4491 | 38.27 | 7160 |
| 1742423400 | 38.6845 | 0.26 | 0.69 | 38.41 | 38.6845 | 38.36 | 7037 |
| 1742337000 | 38.42 | -0.24 | -0.62 | 38.51 | 38.53 | 38.3453 | 6264 |
| 1742250600 | 38.66 | 0.48 | 1.26 | 38.15 | 38.74 | 38.15 | 20208 |
| 1741991400 | 38.1773 | 0.75 | 2.00 | 37.68 | 38.1773 | 37.68 | 8876 |
| 1741905000 | 37.4276 | -0.36 | -0.95 | 37.64 | 37.69 | 37.345 | 4944 |
| 1741818600 | 37.786 | 0.03 | 0.07 | 37.96 | 37.96 | 37.65 | 9712 |
| 1741732200 | 37.76 | -0.23 | -0.61 | 38.1 | 38.1 | 37.551 | 26460 |
| 1741645800 | 37.9922 | -0.72 | -1.85 | 38.31 | 38.44 | 37.75 | 10997 |
| 1741390200 | 38.71 | 0.42 | 1.10 | 38.22 | 38.75 | 38.22 | 24860 |
| 1741303800 | 38.29 | -0.25 | -0.65 | 38.32 | 38.54 | 38.1922 | 12325 |
| 1741217400 | 38.54 | 0.63 | 1.67 | 38.11 | 38.6291 | 38.0716 | 13941 |
| 1741131000 | 37.9087 | -0.12 | -0.32 | 37.89 | 38.1805 | 37.42 | 24307 |
| 1741044600 | 38.03 | -0.24 | -0.63 | 38.54 | 38.5956 | 37.8799 | 10078 |
| 1740785400 | 38.27 | 0.13 | 0.35 | 38.09 | 38.27 | 37.98 | 13024 |
| 1740699000 | 38.1356 | -0.51 | -1.33 | 38.59 | 38.59 | 38.1319 | 7445 |
| 1740612600 | 38.6485 | -0 | -0.00 | 38.76 | 39 | 38.57 | 15780 |
| 1740526200 | 38.65 | 0.09 | 0.23 | 38.7 | 38.89 | 38.4957 | 37345 |
| 1740439800 | 38.56 | -0.04 | -0.10 | 38.73 | 38.73 | 38.56 | 2133 |
| 1740180600 | 38.6 | -0.59 | -1.51 | 39.28 | 39.28 | 38.5589 | 13688 |
| 1740094200 | 39.1901 | 0.16 | 0.41 | 39.14 | 39.1901 | 39.005 | 5433 |
| 1740007800 | 39.03 | -0.23 | -0.59 | 39.02 | 39.155 | 38.961 | 9802 |
| 1739921400 | 39.26 | 0.19 | 0.49 | 39.1 | 39.26 | 38.969 | 13231 |
| 1739575800 | 39.07 | 0.13 | 0.33 | 39.09 | 39.2499 | 39 | 11971 |
| 1739489400 | 38.94 | 0.41 | 1.06 | 38.62 | 38.94 | 38.5692 | 11007 |
| 1739403000 | 38.53 | 0.01 | 0.02 | 38.4 | 38.6299 | 38.27 | 32163 |
| 1739316600 | 38.5217 | -0.08 | -0.20 | 38.52 | 38.7699 | 38.32 | 453972 |
| 1739230200 | 38.5973 | 0.23 | 0.59 | 38.6 | 38.73 | 38.49 | 8944 |
| 1738971000 | 38.37 | -0.24 | -0.62 | 38.64 | 38.75 | 38.3 | 33861 |
| 1738884600 | 38.61 | 0.06 | 0.15 | 38.6 | 38.68 | 38.48 | 8709 |
| 1738798200 | 38.5539 | 0.23 | 0.61 | 38.38 | 38.5999 | 38.3655 | 7011 |
| 1738711800 | 38.32 | 0.34 | 0.90 | 38.07 | 38.47 | 38.07 | 24821 |
| 1738625400 | 37.98 | -0.29 | -0.75 | 37.86 | 38.165 | 37.58 | 27391 |
| 1738366200 | 38.2682 | -0.38 | -0.99 | 38.62 | 38.7431 | 38.25 | 6955 |
| 1738279800 | 38.65 | 0.41 | 1.07 | 38.35 | 38.7438 | 38.35 | 4454 |
| 1738193400 | 38.24 | -0.08 | -0.21 | 38.34 | 38.39 | 38.195 | 6988 |
| 1738107000 | 38.32 | -0.09 | -0.23 | 38.43 | 38.43 | 38.16 | 7425 |
| 1738020600 | 38.41 | -0.21 | -0.54 | 38.34 | 38.56 | 38.295 | 10849 |
| 1737761400 | 38.62 | 0.08 | 0.21 | 38.6 | 38.73 | 38.593 | 3807 |
| 1737675000 | 38.54 | 0 | 0.00 | 38.54 | 38.54 | 38.54 | 0 |
| 1737588600 | 38.54 | -0.06 | -0.14 | 38.5597 | 38.62 | 38.49 | 15180 |
| 1737502200 | 38.595 | 0.52 | 1.37 | 38.32 | 38.6299 | 38.29 | 11558 |
| 1737156600 | 38.073 | 0.19 | 0.50 | 38.2 | 38.2 | 38.0638 | 10708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
