Canada markets open in 3 hours 7 minutes

Inspire Corporate Bond ETF (IBD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.32-0.02 (-0.09%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202423.3423.4423.2623.3223.3226,800
May 07, 202423.3323.3923.2923.3423.3434,100
May 06, 202423.2823.3723.2423.3723.3725,400
May 03, 202423.2523.3523.2423.2523.2537,500
May 02, 202423.1123.2723.1023.2723.2719,400
May 01, 202423.0723.1423.0523.0823.088,400
Apr 30, 202422.9923.1122.9923.0823.0843,900
Apr 29, 202423.0223.1423.0223.0723.0726,700
Apr 26, 202423.0923.0923.0223.0423.0423,800
Apr 25, 202423.0823.1023.0123.1023.1051,300
Apr 24, 202423.1023.1323.1023.1323.1322,600
Apr 23, 202423.1223.1923.1023.1523.1552,100
Apr 22, 202423.1023.1323.1023.1123.1123,900
Apr 19, 202423.1523.1523.0623.1323.1318,900
Apr 18, 202423.1023.1023.0523.0823.0839,100
Apr 17, 202423.0923.1423.0723.0723.0746,500
Apr 16, 202423.2523.2523.0023.0423.0433,700
Apr 15, 202423.1023.1423.0823.0923.091,555,200
Apr 12, 202423.2523.2523.1823.2023.2045,700
Apr 11, 202423.1823.2123.1323.1923.1923,200
Apr 10, 202423.2723.2723.1423.1823.1814,900
Apr 09, 202423.3623.4023.3323.3423.3422,200
Apr 08, 202423.3123.3223.2923.3123.3119,100
Apr 05, 202423.3623.3823.3323.3423.3442,700
Apr 04, 202423.0823.4023.0823.4023.4029,900
Apr 03, 202423.3523.4123.3123.3623.3659,900
Apr 02, 202423.3523.4223.2823.4223.42146,200
Apr 01, 202423.6023.6023.3323.4123.4138,700
Mar 28, 202423.4423.5223.4423.4823.4843,100
Mar 27, 202423.4623.5023.4323.4823.4829,900
Mar 27, 20240.085 Dividend
Mar 26, 202423.5023.5023.4423.4423.3519,000
Mar 25, 202423.5123.5323.4923.5023.4114,500
Mar 22, 202423.5723.5723.5323.5423.4524,100
Mar 21, 202423.5323.7123.4823.4823.3933,300
Mar 20, 202423.4223.5523.4223.5323.4450,000
Mar 19, 202423.3923.4523.3923.4123.3339,300
Mar 18, 202423.3723.4323.3423.4323.3571,500
Mar 15, 202423.4023.4623.3823.4323.3579,700
Mar 14, 202423.4423.4523.3923.3923.3129,600
Mar 13, 202423.5023.5523.4823.4823.3941,400
Mar 12, 202423.4223.5523.4223.4923.4023,700
Mar 11, 202423.5423.7123.5223.5223.4329,600
Mar 08, 202423.5923.5923.5323.5723.4833,100
Mar 07, 202423.5323.5423.4823.5123.4219,400
Mar 06, 202423.5323.5523.4523.4623.3733,500
Mar 05, 202423.3823.4923.3823.4323.3541,200
Mar 04, 202423.5123.5123.3823.4323.3520,500
Mar 01, 202423.2523.4723.2523.4223.3442,600
Feb 29, 202423.3923.4123.2723.2923.21141,100
Feb 28, 202423.3123.3723.2723.3023.2145,100
Feb 27, 202423.2523.6223.2123.2623.1847,500
Feb 26, 202423.1823.5823.1123.5823.49114,800
Feb 23, 202423.3523.5623.0523.3423.2634,300
Feb 23, 20240.071 Dividend
Feb 22, 202423.3223.6523.3123.3523.1926,000
Feb 21, 202423.6523.6523.2723.3923.2346,300
Feb 20, 202423.4923.7123.3723.4523.2928,900
Feb 16, 202423.4123.6623.3723.5623.4036,200
Feb 15, 202423.5323.7123.4223.4723.3117,200
Feb 14, 202423.3823.6423.3423.4223.2641,300
Feb 13, 202423.5623.6023.1523.5923.4338,500
Feb 12, 202423.5923.6823.4623.5223.3622,300
Feb 09, 202423.4523.4923.2123.4823.3245,200
Feb 08, 202423.4923.7523.3223.4823.3220,800
Feb 07, 202423.4523.7223.4523.5023.3421,700
Feb 06, 202423.4623.7723.2623.6823.5240,200
Feb 05, 202423.5223.7323.4223.7323.5722,000
Feb 02, 202423.5823.6723.5323.5323.3745,600
Feb 01, 202423.6923.7823.6623.7823.6219,700
Jan 31, 202423.7723.7823.6123.6523.4972,200
Jan 30, 202423.6223.6823.4823.5923.4337,600
Jan 29, 202423.6923.8023.4623.5123.3575,100
Jan 26, 202423.5223.5423.4623.4623.3052,100
Jan 26, 20240.056 Dividend
Jan 25, 202423.6223.8723.5123.5923.3849,800
Jan 24, 202423.5223.9523.3023.5123.3068,900
Jan 23, 202423.5623.9923.2023.9923.7787,000
Jan 22, 202423.6023.6423.5223.6323.4239,800
Jan 19, 202423.6423.6423.3923.5223.3168,400
Jan 18, 202423.4823.5723.4823.5323.3232,300
Jan 17, 202423.5523.5623.4223.4823.2734,400
Jan 16, 202423.6823.6823.5223.5823.3737,000
Jan 12, 202423.7023.7223.6323.6523.4431,700
Jan 11, 202423.5023.6823.5023.6023.3935,300
Jan 10, 202423.4623.6923.4523.4523.2460,200
Jan 09, 202423.5123.5623.4623.5523.3364,200
Jan 08, 202423.4523.5623.4523.5623.3526,800
Jan 05, 202423.5423.5623.4523.4723.2658,700
Jan 04, 202423.5023.5823.4523.5223.3118,000
Jan 03, 202423.5023.5923.4323.5223.31171,500
Jan 02, 202423.7323.7323.5023.5323.3233,900
Dec 29, 202323.6923.8623.5823.5923.3838,600
Dec 28, 202323.7723.7823.6023.6923.4847,900
Dec 27, 202323.5824.5123.5523.6223.4165,500
Dec 26, 202323.6024.1423.5023.5723.3639,500
Dec 22, 202323.7424.6123.4323.5323.3248,800
Dec 21, 202324.1724.6223.3123.5723.3683,500
Dec 20, 202323.7124.5423.4123.5623.35156,200
Dec 19, 202323.5223.9423.3723.4523.2433,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...