Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.05
-0.06 (-0.24%)
Aug 14, 2025, 1:12 PM - Market open
IBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.10 | 24.10 | 24.04 | 24.07 | - | -0.17% | 2,159 |
| Aug 13, 2025 | 24.13 | 24.13 | 24.08 | 24.11 | 24.11 | 0.37% | 150,683 |
| Aug 12, 2025 | 24.00 | 24.06 | 24.00 | 24.02 | 24.02 | 0.13% | 67,455 |
| Aug 11, 2025 | 24.01 | 24.05 | 23.99 | 23.99 | 23.99 | -0.12% | 60,488 |
| Aug 8, 2025 | 24.02 | 24.08 | 23.99 | 24.02 | 24.02 | -0.08% | 38,065 |
| Aug 7, 2025 | 23.95 | 24.11 | 23.95 | 24.04 | 24.04 | -0.21% | 113,518 |
| Aug 6, 2025 | 23.92 | 24.09 | 23.92 | 24.09 | 24.09 | 0.17% | 68,630 |
| Aug 5, 2025 | 23.94 | 24.09 | 23.94 | 24.05 | 24.05 | - | 39,940 |
| Aug 4, 2025 | 24.12 | 24.12 | 24.03 | 24.05 | 24.05 | -0.21% | 66,943 |
| Aug 1, 2025 | 23.98 | 24.10 | 23.97 | 24.10 | 24.10 | 0.75% | 47,133 |
| Jul 31, 2025 | 23.91 | 23.94 | 23.88 | 23.92 | 23.92 | -0.04% | 78,818 |
| Jul 30, 2025 | 24.03 | 24.07 | 23.85 | 23.93 | 23.93 | 0.04% | 103,602 |
| Jul 29, 2025 | 23.86 | 23.94 | 23.86 | 23.92 | 23.92 | 0.29% | 41,670 |
| Jul 28, 2025 | 23.87 | 23.90 | 23.85 | 23.85 | 23.85 | - | 36,587 |
| Jul 25, 2025 | 23.87 | 23.96 | 23.83 | 23.85 | 23.85 | -0.04% | 75,514 |
| Jul 24, 2025 | 23.92 | 24.01 | 23.86 | 23.86 | 23.78 | -0.46% | 80,097 |
| Jul 23, 2025 | 24.00 | 24.07 | 23.94 | 23.97 | 23.89 | -0.37% | 45,978 |
| Jul 22, 2025 | 24.00 | 24.06 | 23.93 | 24.06 | 23.98 | 0.42% | 40,189 |
| Jul 21, 2025 | 23.96 | 24.05 | 23.94 | 23.96 | 23.88 | 0.59% | 61,216 |
| Jul 18, 2025 | 23.91 | 23.93 | 23.82 | 23.82 | 23.74 | -0.38% | 50,311 |
| Jul 17, 2025 | 23.82 | 23.96 | 23.82 | 23.91 | 23.83 | 0.08% | 181,868 |
| Jul 16, 2025 | 23.79 | 24.85 | 23.78 | 23.89 | 23.81 | 0.13% | 42,871 |
| Jul 15, 2025 | 23.81 | 23.93 | 23.80 | 23.86 | 23.78 | 0.25% | 49,064 |
| Jul 14, 2025 | 23.86 | 23.95 | 23.80 | 23.80 | 23.72 | -0.63% | 37,465 |
| Jul 11, 2025 | 23.82 | 23.95 | 23.82 | 23.95 | 23.87 | 0.17% | 68,085 |
| Jul 10, 2025 | 23.89 | 23.98 | 23.86 | 23.91 | 23.83 | 0.02% | 52,635 |
| Jul 9, 2025 | 23.94 | 23.94 | 23.82 | 23.91 | 23.82 | 0.31% | 48,622 |
| Jul 8, 2025 | 23.82 | 23.94 | 23.82 | 23.83 | 23.75 | -0.46% | 60,400 |
| Jul 7, 2025 | 24.06 | 24.06 | 23.82 | 23.94 | 23.86 | -0.29% | 289,586 |
| Jul 3, 2025 | 24.07 | 24.07 | 23.89 | 24.01 | 23.93 | -0.17% | 25,038 |
| Jul 2, 2025 | 23.89 | 24.05 | 23.87 | 24.05 | 23.97 | - | 61,706 |
| Jul 1, 2025 | 24.08 | 24.08 | 23.90 | 24.05 | 23.97 | 0.17% | 295,401 |
| Jun 30, 2025 | 24.00 | 24.06 | 23.92 | 24.01 | 23.93 | 0.38% | 67,204 |
| Jun 27, 2025 | 23.98 | 23.99 | 23.89 | 23.92 | 23.84 | -0.08% | 50,140 |
| Jun 26, 2025 | 23.94 | 23.96 | 23.82 | 23.94 | 23.86 | 0.38% | 47,364 |
| Jun 25, 2025 | 23.98 | 24.02 | 23.85 | 23.85 | 23.68 | -0.62% | 48,144 |
| Jun 24, 2025 | 24.05 | 24.05 | 23.89 | 24.00 | 23.82 | 0.29% | 59,892 |
| Jun 23, 2025 | 23.83 | 23.98 | 23.82 | 23.93 | 23.76 | -0.13% | 30,502 |
| Jun 20, 2025 | 23.77 | 23.96 | 23.77 | 23.96 | 23.79 | 0.80% | 69,516 |
| Jun 18, 2025 | 23.75 | 23.88 | 23.75 | 23.77 | 23.60 | -0.08% | 44,161 |
| Jun 17, 2025 | 23.76 | 23.85 | 23.76 | 23.79 | 23.62 | 0.04% | 179,049 |
| Jun 16, 2025 | 23.87 | 23.88 | 23.77 | 23.78 | 23.61 | 0.13% | 23,807 |
| Jun 13, 2025 | 23.87 | 23.87 | 23.75 | 23.75 | 23.58 | -0.42% | 26,595 |
| Jun 12, 2025 | 23.85 | 23.89 | 23.81 | 23.85 | 23.68 | 0.21% | 38,637 |
| Jun 11, 2025 | 23.79 | 23.85 | 23.76 | 23.80 | 23.63 | 0.25% | 26,084 |
| Jun 10, 2025 | 23.70 | 23.79 | 23.70 | 23.74 | 23.57 | 0.25% | 43,235 |
| Jun 9, 2025 | 23.85 | 23.85 | 23.67 | 23.68 | 23.51 | -0.25% | 152,410 |
| Jun 6, 2025 | 23.84 | 23.84 | 23.68 | 23.74 | 23.57 | -0.21% | 81,660 |
| Jun 5, 2025 | 23.95 | 23.95 | 23.75 | 23.79 | 23.62 | -0.25% | 34,666 |
| Jun 4, 2025 | 23.74 | 23.85 | 23.74 | 23.85 | 23.68 | 0.63% | 58,672 |