Skip to main content
IC
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.57
-0.13 (-0.55%)
At close: May 12, 2025, 4:00 PM
23.57
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202523.6123.8723.5623.5723.57-0.55%28,476
May 9, 202523.6823.7623.5423.7023.700.42%48,228
May 8, 202523.6223.7623.5623.6023.60-0.59%79,304
May 7, 202523.7523.7623.5323.7423.740.25%56,131
May 6, 202523.5323.7623.5323.6823.680.55%35,165
May 5, 202523.4823.7023.4823.5523.55-0.08%880,799
May 2, 202523.7423.8123.5723.5723.57-0.63%30,364
May 1, 202523.8823.8923.6323.7223.72-0.50%108,293
Apr 30, 202523.7723.8423.6623.8423.840.08%63,668
Apr 29, 202523.5723.8323.5723.8223.820.25%34,452
Apr 28, 202523.6823.8023.6023.7623.76-0.13%52,332
Apr 25, 202523.6623.7923.5423.7923.790.34%30,113
Apr 24, 202523.7023.7623.5523.7123.630.58%100,229
Apr 23, 202523.6023.6923.5623.5723.490.10%64,059
Apr 22, 202523.6123.6223.5423.5523.47-0.06%108,002
Apr 21, 202523.6523.6723.5023.5623.49-0.28%26,236
Apr 17, 202523.7823.7823.5823.6323.55-34,757
Apr 16, 202523.4023.6723.4023.6323.550.60%44,511
Apr 15, 202523.5323.6023.4623.4923.410.04%27,348
Apr 14, 202523.4923.5923.4323.4823.40-24,627
Apr 11, 202523.5023.5423.1823.4823.40-0.13%180,473
Apr 10, 202523.4623.9523.2423.5123.430.09%49,496
Apr 9, 202523.3023.8823.3023.4923.410.69%60,158
Apr 8, 202523.4223.7423.3323.3323.25-0.64%73,342
Apr 7, 202523.7423.7723.4223.4823.40-1.92%410,239
Apr 4, 202523.8624.0023.6623.9423.860.34%638,601
Apr 3, 202523.7923.9523.7923.8623.780.29%57,009
Apr 2, 202523.8123.8923.7523.7923.710.08%54,848
Apr 1, 202523.8523.8523.7123.7723.690.08%228,856
Mar 31, 202523.7423.8123.6923.7523.670.21%45,925
Mar 28, 202523.6823.7823.6123.7023.620.20%82,018
Mar 27, 202523.6423.7523.5823.6523.57-0.39%44,130
Mar 26, 202523.7123.8223.6723.7523.570.15%17,383
Mar 25, 202523.6723.8423.6723.7123.54-0.50%53,843
Mar 24, 202523.8323.8323.7123.8323.660.25%37,454
Mar 21, 202523.8123.9123.7423.7723.60-0.29%30,639
Mar 20, 202523.7823.9123.7523.8423.670.25%45,617
Mar 19, 202523.6523.8023.6523.7823.610.25%49,839
Mar 18, 202523.6923.7623.6423.7223.55-0.21%55,958
Mar 17, 202523.7323.7923.6423.7723.600.21%19,976
Mar 14, 202523.6923.8023.6623.7223.550.38%39,198
Mar 13, 202523.6123.7123.5823.6323.46-0.34%40,769
Mar 12, 202523.8123.8123.6723.7123.540.30%42,586
Mar 11, 202523.6723.8523.6423.6423.47-0.66%108,884
Mar 10, 202523.6523.8623.6523.8023.630.63%25,287
Mar 7, 202523.7023.8523.6523.6523.48-0.71%55,115
Mar 6, 202523.7223.8323.7123.8223.650.46%102,609
Mar 5, 202523.8323.9123.7123.7123.54-1.00%82,487
Mar 4, 202522.8423.9622.8423.9523.780.17%163,985
Mar 3, 202523.7623.9123.7623.9123.740.42%74,703