Inspire 100 ETF (BIBL)

Historical Prices For Inspire 100 ETF (BIBL)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	35.67	35.75	34.73	35.09	72,211	35.09
4/17/2025	36.00	36.30	35.94	35.95	22,984	35.95
4/16/2025	36.12	36.42	35.57	35.86	44,591	35.86
4/15/2025	36.46	36.72	36.31	36.35	36,659	36.35
4/14/2025	36.51	36.65	36.14	36.34	34,491	36.34
4/11/2025	35.31	36.03	34.92	36.01	113,833	36.01
4/10/2025	35.79	35.81	34.49	35.41	76,553	35.41
4/09/2025	33.34	36.79	33.20	36.57	49,417	36.57
4/08/2025	35.37	35.37	33.08	33.50	84,994	33.50
4/07/2025	33.29	38.27	32.72	34.15	121,208	34.15
4/04/2025	35.55	35.59	34.23	34.34	113,660	34.34
4/03/2025	37.39	37.70	36.57	36.65	129,025	36.65
4/02/2025	38.09	38.94	38.05	38.92	86,115	38.92
4/01/2025	38.25	38.54	37.89	38.49	151,485	38.49
3/31/2025	37.81	38.46	37.62	38.41	85,899	38.41
3/28/2025	38.69	38.69	38.03	38.22	146,078	38.22
3/27/2025	38.89	39.07	38.57	38.79	137,110	38.79
3/26/2025	39.47	39.47	38.98	39.10	21,383	38.98
3/25/2025	39.45	39.54	39.31	39.35	21,262	39.22
3/24/2025	39.03	39.45	39.03	39.45	117,806	39.32
3/21/2025	38.40	38.60	38.24	38.55	30,988	38.43
3/20/2025	38.78	39.09	38.73	38.87	23,620	38.75
3/19/2025	38.72	39.16	38.63	39.08	46,000	38.96
3/18/2025	38.91	38.91	38.56	38.60	50,975	38.48
3/17/2025	38.40	39.28	38.40	39.16	34,959	39.03
3/14/2025	37.96	38.51	37.96	38.51	41,540	38.39
3/13/2025	38.09	38.15	37.47	37.55	24,754	37.43
3/12/2025	38.47	38.58	38.06	38.18	95,766	38.06
3/11/2025	38.43	38.51	37.85	38.04	80,773	37.92
3/10/2025	38.89	39.05	38.06	38.44	82,914	38.32
3/07/2025	39.05	39.50	38.60	39.46	61,504	39.33
3/06/2025	39.43	39.63	38.97	39.21	73,408	39.08
3/05/2025	39.30	39.95	39.23	39.78	39,732	39.65
3/04/2025	39.66	39.92	38.94	39.38	161,784	39.25
3/03/2025	40.69	40.73	39.61	39.89	26,173	39.76
2/28/2025	40.08	40.56	39.86	40.56	39,176	40.43
2/27/2025	40.68	40.72	40.04	40.06	34,062	39.93
2/26/2025	40.59	40.93	40.46	40.50	31,871	40.37
2/25/2025	40.55	40.55	40.08	40.40	50,342	40.27
2/24/2025	40.83	40.83	40.50	40.58	26,660	40.45
2/21/2025	41.69	41.69	40.62	40.78	22,166	40.65
2/20/2025	41.80	41.80	41.41	41.65	179,684	41.51
2/19/2025	41.60	41.86	41.54	41.72	24,048	41.59
2/18/2025	41.61	41.85	41.52	41.85	36,836	41.72
2/14/2025	41.58	41.60	41.39	41.49	196,791	41.36
2/13/2025	41.11	41.51	41.03	41.51	42,163	41.38
2/12/2025	40.82	41.12	40.81	40.99	228,950	40.86
2/11/2025	41.29	41.40	41.16	41.34	28,246	41.21
2/10/2025	41.54	41.57	41.29	41.57	30,840	41.44
2/07/2025	41.52	41.59	41.14	41.31	50,100	41.18
2/06/2025	41.47	41.47	41.08	41.43	39,983	41.30
2/05/2025	41.01	41.31	40.80	41.31	22,495	41.18
2/04/2025	40.74	40.98	40.74	40.98	31,736	40.85
2/03/2025	40.30	40.94	40.30	40.86	87,685	40.73
1/31/2025	41.25	41.43	40.89	40.93	21,221	40.80
1/30/2025	40.95	41.34	40.95	41.29	28,241	41.16
1/29/2025	40.73	40.91	40.56	40.64	20,075	40.51
1/28/2025	40.77	40.84	40.51	40.82	51,842	40.69
1/27/2025	40.88	40.97	40.52	40.73	59,381	40.60
1/24/2025	41.83	41.89	41.66	41.74	54,331	41.61
1/23/2025	41.76	41.94	41.52	41.94	29,132	41.81
1/22/2025	41.89	41.96	41.77	41.80	40,185	41.67