Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.12
-0.06 (-0.23%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.08 | 24.15 | 24.05 | 24.13 | 24.13 | -0.23% | 39,910 |
| Sep 25, 2025 | 24.17 | 24.20 | 24.14 | 24.18 | 24.09 | -0.29% | 50,514 |
| Sep 24, 2025 | 24.27 | 24.27 | 24.19 | 24.25 | 24.16 | -0.12% | 30,271 |
| Sep 23, 2025 | 24.23 | 24.28 | 24.22 | 24.28 | 24.19 | 0.33% | 250,455 |
| Sep 22, 2025 | 24.24 | 24.30 | 24.20 | 24.20 | 24.11 | -0.25% | 34,261 |
| Sep 19, 2025 | 24.27 | 24.27 | 24.22 | 24.26 | 24.17 | -0.04% | 30,703 |
| Sep 18, 2025 | 24.23 | 24.27 | 24.20 | 24.27 | 24.18 | - | 44,735 |
| Sep 17, 2025 | 24.18 | 24.32 | 24.18 | 24.27 | 24.18 | - | 55,730 |
| Sep 16, 2025 | 24.26 | 24.29 | 24.24 | 24.27 | 24.18 | -0.02% | 71,052 |
| Sep 15, 2025 | 24.22 | 24.29 | 24.22 | 24.28 | 24.19 | 0.02% | 17,960 |
| Sep 12, 2025 | 24.15 | 24.28 | 24.15 | 24.27 | 24.18 | 0.03% | 36,630 |
| Sep 11, 2025 | 24.27 | 24.30 | 24.23 | 24.26 | 24.17 | -0.11% | 19,949 |
| Sep 10, 2025 | 24.38 | 24.38 | 24.22 | 24.29 | 24.20 | 0.41% | 34,456 |
| Sep 9, 2025 | 24.32 | 24.66 | 24.18 | 24.19 | 24.10 | - | 38,317 |
| Sep 8, 2025 | 24.16 | 24.27 | 24.16 | 24.19 | 24.10 | -0.17% | 70,125 |
| Sep 5, 2025 | 24.13 | 24.26 | 24.13 | 24.23 | 24.14 | 0.29% | 31,872 |
| Sep 4, 2025 | 24.15 | 24.19 | 24.09 | 24.16 | 24.07 | 0.21% | 53,983 |
| Sep 3, 2025 | 24.03 | 24.14 | 24.01 | 24.11 | 24.02 | 0.25% | 67,508 |
| Sep 2, 2025 | 24.26 | 24.26 | 23.98 | 24.05 | 23.96 | -0.29% | 121,775 |
| Aug 29, 2025 | 24.09 | 24.12 | 24.01 | 24.12 | 24.03 | 0.12% | 81,092 |
| Aug 28, 2025 | 24.11 | 24.13 | 24.07 | 24.09 | 24.00 | -0.20% | 53,407 |
| Aug 27, 2025 | 24.03 | 24.14 | 24.02 | 24.14 | 24.05 | 0.40% | 308,692 |
| Aug 26, 2025 | 24.76 | 24.76 | 24.02 | 24.04 | 23.96 | -0.23% | 60,632 |
| Aug 25, 2025 | 24.16 | 24.16 | 24.04 | 24.10 | 23.93 | - | 29,143 |
| Aug 22, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 23.93 | 0.12% | 87,041 |
| Aug 21, 2025 | 24.13 | 24.13 | 24.01 | 24.07 | 23.90 | -0.12% | 32,111 |
| Aug 20, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 23.93 | 0.08% | 39,093 |
| Aug 19, 2025 | 24.04 | 24.10 | 24.03 | 24.08 | 23.91 | 0.25% | 58,495 |
| Aug 18, 2025 | 24.00 | 24.11 | 24.00 | 24.02 | 23.85 | -0.17% | 40,938 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.02 | 24.06 | 23.89 | -0.04% | 62,542 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.04 | 24.07 | 23.90 | -0.17% | 40,262 |
| Aug 13, 2025 | 24.13 | 24.13 | 24.08 | 24.11 | 23.94 | 0.37% | 150,683 |
| Aug 12, 2025 | 24.00 | 24.06 | 24.00 | 24.02 | 23.85 | 0.13% | 67,455 |
| Aug 11, 2025 | 24.01 | 24.05 | 23.99 | 23.99 | 23.82 | -0.12% | 60,488 |
| Aug 8, 2025 | 24.02 | 24.08 | 23.99 | 24.02 | 23.85 | -0.08% | 38,065 |
| Aug 7, 2025 | 23.95 | 24.11 | 23.95 | 24.04 | 23.87 | -0.21% | 113,518 |
| Aug 6, 2025 | 23.92 | 24.09 | 23.92 | 24.09 | 23.92 | 0.17% | 68,630 |
| Aug 5, 2025 | 23.94 | 24.09 | 23.94 | 24.05 | 23.88 | - | 39,940 |
| Aug 4, 2025 | 24.12 | 24.12 | 24.03 | 24.05 | 23.88 | -0.21% | 66,943 |
| Aug 1, 2025 | 23.98 | 24.10 | 23.97 | 24.10 | 23.93 | 0.75% | 47,133 |
| Jul 31, 2025 | 23.91 | 23.94 | 23.88 | 23.92 | 23.75 | -0.04% | 78,818 |
| Jul 30, 2025 | 24.03 | 24.07 | 23.85 | 23.93 | 23.76 | 0.04% | 103,602 |
| Jul 29, 2025 | 23.86 | 23.94 | 23.86 | 23.92 | 23.75 | 0.29% | 41,670 |
| Jul 28, 2025 | 23.87 | 23.90 | 23.85 | 23.85 | 23.68 | - | 36,587 |
| Jul 25, 2025 | 23.87 | 23.96 | 23.83 | 23.85 | 23.68 | -0.04% | 75,514 |
| Jul 24, 2025 | 23.92 | 24.01 | 23.86 | 23.86 | 23.61 | -0.46% | 80,097 |
| Jul 23, 2025 | 24.00 | 24.07 | 23.94 | 23.97 | 23.72 | -0.37% | 45,978 |
| Jul 22, 2025 | 24.00 | 24.06 | 23.93 | 24.06 | 23.81 | 0.42% | 40,189 |
| Jul 21, 2025 | 23.96 | 24.05 | 23.94 | 23.96 | 23.71 | 0.59% | 61,216 |
| Jul 18, 2025 | 23.91 | 23.93 | 23.82 | 23.82 | 23.57 | -0.38% | 50,311 |