Inspire 100 ETF (BIBL)

Historical Prices For Inspire 100 ETF (BIBL)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	41.83	42.07	41.83	42.01	10,909	42.01
7/02/2025	41.47	41.74	41.36	41.74	20,825	41.74
7/01/2025	41.25	41.62	41.13	41.53	40,870	41.53
6/30/2025	41.17	41.33	41.01	41.33	54,392	41.33
6/27/2025	41.01	41.27	40.81	41.00	18,132	41.00
6/26/2025	40.72	41.03	40.69	41.03	19,883	41.03
6/25/2025	40.89	40.89	40.59	40.59	102,322	40.47
6/24/2025	40.65	40.99	40.60	40.87	177,556	40.75
6/23/2025	40.03	40.43	39.87	40.43	38,823	40.31
6/20/2025	40.35	40.35	39.86	39.98	31,056	39.86
6/18/2025	40.18	40.36	40.02	40.02	10,346	39.90
6/17/2025	40.36	40.50	40.11	40.17	159,307	40.05
6/16/2025	40.44	40.69	40.41	40.47	23,580	40.35
6/13/2025	40.20	40.51	40.09	40.11	36,697	39.99
6/12/2025	40.34	40.62	40.34	40.60	20,530	40.48
6/11/2025	40.55	40.68	40.32	40.49	30,208	40.37
6/10/2025	40.56	40.59	40.38	40.59	8,144	40.47
6/09/2025	40.52	40.62	40.35	40.40	35,729	40.28
6/06/2025	40.50	40.55	40.38	40.50	35,921	40.38
6/05/2025	40.26	40.35	39.98	40.05	212,483	39.93
6/04/2025	40.25	40.33	40.17	40.17	30,810	40.05
6/03/2025	39.71	40.22	39.60	40.13	203,509	40.01
6/02/2025	39.53	39.84	39.21	39.84	364,553	39.72
5/30/2025	39.37	39.66	39.19	39.62	43,695	39.50
5/29/2025	39.75	39.75	39.34	39.67	34,936	39.55
5/28/2025	39.80	39.81	39.49	39.52	42,140	39.41
5/27/2025	39.61	39.84	39.40	39.84	53,491	39.72
5/23/2025	38.77	39.21	38.77	39.13	24,911	39.01
5/22/2025	39.25	39.46	39.08	39.23	33,903	39.11
5/21/2025	39.89	39.98	39.27	39.27	23,291	39.15
5/20/2025	40.33	40.38	40.16	40.27	21,727	40.15
5/19/2025	40.06	40.50	40.06	40.48	17,652	40.36
5/16/2025	40.14	40.47	40.12	40.47	20,370	40.35
5/15/2025	39.75	40.18	39.75	40.18	19,426	40.06
5/14/2025	40.13	40.13	39.80	39.86	26,705	39.74
5/13/2025	39.85	40.22	39.85	40.09	30,115	39.97
5/12/2025	39.89	39.91	39.45	39.73	30,026	39.61
5/09/2025	38.76	38.76	38.47	38.69	42,836	38.58
5/08/2025	38.61	38.88	38.33	38.43	25,273	38.32
5/07/2025	38.16	38.45	38.09	38.45	23,600	38.34
5/06/2025	38.15	38.48	38.11	38.19	16,676	38.08
5/05/2025	38.39	38.69	38.35	38.38	99,789	38.27
5/02/2025	38.37	38.67	38.37	38.59	41,201	38.48
5/01/2025	37.83	38.20	37.71	37.90	62,511	37.79
4/30/2025	37.21	37.74	36.91	37.71	21,654	37.60
4/29/2025	37.33	37.76	37.33	37.76	66,998	37.65
4/28/2025	37.40	37.61	37.13	37.49	16,004	37.38
4/25/2025	37.26	37.48	37.12	37.48	30,888	37.37
4/24/2025	36.59	37.44	36.57	37.40	79,176	37.29
4/23/2025	36.81	37.19	36.37	36.39	37,184	36.28
4/22/2025	35.53	36.01	35.53	35.93	76,342	35.82
4/21/2025	35.67	35.75	34.73	35.09	72,211	34.99
4/17/2025	36.00	36.30	35.94	35.95	22,984	35.84
4/16/2025	36.12	36.42	35.57	35.86	44,591	35.75
4/15/2025	36.46	36.72	36.31	36.35	36,659	36.24
4/14/2025	36.51	36.65	36.14	36.34	34,491	36.23
4/11/2025	35.31	36.03	34.92	36.01	113,833	35.90
4/10/2025	35.79	35.81	34.49	35.41	76,553	35.31
4/09/2025	33.34	36.79	33.20	36.57	49,417	36.46
4/08/2025	35.37	35.37	33.08	33.50	84,994	33.40
4/07/2025	33.29	38.27	32.72	34.15	121,208	34.05