Inspire Global Hope ETF (BLES)

NYSEARCA: BLES · Real-Time Price · USD

43.31

+0.06 (0.15%)

At close: Dec 5, 2025, 4:00 PM EST

43.31

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.47	43.51	43.47	43.48	-	0.54%	3,531
Dec 4, 2025	43.34	43.37	43.19	43.25	43.25	0.05%	2,829
Dec 3, 2025	43.05	43.23	43.05	43.23	43.23	0.78%	4,649
Dec 2, 2025	42.98	43.02	42.78	42.89	42.89	-	6,061
Dec 1, 2025	42.90	43.12	42.89	42.89	42.89	-0.44%	5,749
Nov 28, 2025	42.95	43.14	42.95	43.08	43.08	0.28%	2,202
Nov 26, 2025	42.76	43.00	42.76	42.96	42.96	0.84%	7,811
Nov 25, 2025	42.10	42.64	42.10	42.60	42.60	1.20%	4,782
Nov 24, 2025	41.95	42.10	41.90	42.10	42.10	0.42%	5,652
Nov 21, 2025	41.41	42.01	41.41	41.92	41.92	1.60%	8,313
Nov 20, 2025	42.15	42.23	41.22	41.26	41.26	-1.27%	14,767
Nov 19, 2025	41.94	42.00	41.70	41.79	41.79	-0.21%	8,264
Nov 18, 2025	41.91	42.00	41.71	41.88	41.88	-0.32%	8,228
Nov 17, 2025	42.46	42.46	41.94	42.01	42.01	-1.30%	3,611
Nov 14, 2025	42.40	42.74	42.03	42.57	42.57	-0.10%	7,054
Nov 13, 2025	43.10	43.12	42.58	42.61	42.61	-1.27%	7,185
Nov 12, 2025	43.21	43.32	43.15	43.16	43.16	0.25%	5,546
Nov 11, 2025	42.97	43.12	42.97	43.05	43.05	0.35%	5,324
Nov 10, 2025	42.85	42.98	42.60	42.90	42.90	0.73%	4,909
Nov 7, 2025	42.22	42.59	42.14	42.59	42.59	0.61%	3,855
Nov 6, 2025	42.57	42.57	42.24	42.33	42.33	-0.54%	6,112
Nov 5, 2025	42.28	42.61	42.28	42.56	42.56	0.95%	2,391
Nov 4, 2025	42.25	42.39	42.14	42.16	42.16	-1.13%	14,973
Nov 3, 2025	42.55	42.64	42.33	42.64	42.64	-0.09%	5,123
Oct 31, 2025	42.63	42.72	42.52	42.68	42.68	0.35%	3,285
Oct 30, 2025	42.69	42.84	42.53	42.53	42.53	-0.54%	4,702
Oct 29, 2025	43.03	43.21	42.73	42.76	42.76	-0.83%	6,861
Oct 28, 2025	43.19	43.31	43.01	43.12	43.12	-0.58%	6,208
Oct 27, 2025	43.45	43.45	43.29	43.37	43.37	0.44%	6,263
Oct 24, 2025	43.20	43.33	43.18	43.18	43.18	0.38%	8,416
Oct 23, 2025	42.99	43.07	42.82	43.02	43.02	0.61%	4,329
Oct 22, 2025	42.94	43.00	42.68	42.76	42.76	-0.08%	8,729
Oct 21, 2025	43.14	43.14	42.79	42.79	42.79	-0.29%	4,810
Oct 20, 2025	42.68	42.94	42.68	42.91	42.91	0.91%	7,191
Oct 17, 2025	42.34	42.57	42.31	42.53	42.53	0.24%	6,156
Oct 16, 2025	42.62	42.81	42.27	42.43	42.43	-0.03%	4,283
Oct 15, 2025	42.44	42.67	42.43	42.44	42.44	0.34%	6,275
Oct 14, 2025	41.86	42.39	41.86	42.30	42.30	0.16%	9,830
Oct 13, 2025	42.00	42.23	42.00	42.23	42.23	1.37%	6,811
Oct 10, 2025	42.49	42.51	41.66	41.66	41.66	-2.08%	12,743
Oct 9, 2025	42.82	42.82	42.49	42.55	42.54	-0.73%	13,304
Oct 8, 2025	42.75	42.91	42.75	42.86	42.86	0.66%	10,339
Oct 7, 2025	43.01	43.01	42.58	42.58	42.58	-1.00%	4,896
Oct 6, 2025	43.01	43.12	43.01	43.01	43.01	-0.12%	2,852
Oct 3, 2025	43.02	43.14	43.02	43.06	43.06	0.54%	7,572
Oct 2, 2025	42.69	42.83	42.64	42.83	42.83	0.36%	6,843
Oct 1, 2025	42.44	42.68	42.44	42.68	42.68	0.51%	6,445
Sep 30, 2025	42.33	42.47	42.23	42.46	42.46	0.33%	4,017
Sep 29, 2025	42.36	42.39	42.23	42.32	42.32	0.38%	13,478
Sep 26, 2025	42.15	42.17	42.03	42.16	42.16	0.40%	5,107
Sep 25, 2025	42.06	42.06	41.90	41.99	41.83	-0.70%	11,163
Sep 24, 2025	42.44	42.51	42.29	42.29	42.13	-0.51%	21,516
Sep 23, 2025	42.52	42.65	42.42	42.51	42.34	0.09%	9,269
Sep 22, 2025	42.23	42.47	42.23	42.47	42.30	0.30%	1,908
Sep 19, 2025	42.48	42.48	42.27	42.34	42.18	-0.46%	7,752
Sep 18, 2025	42.50	42.59	42.42	42.54	42.37	0.24%	3,242
Sep 17, 2025	42.59	42.89	42.30	42.44	42.27	-0.20%	8,176
Sep 16, 2025	42.53	42.57	42.37	42.52	42.36	0.19%	4,670
Sep 15, 2025	42.50	42.51	42.44	42.44	42.28	0.19%	6,319
Sep 12, 2025	42.66	42.66	42.36	42.36	42.20	-0.98%	13,648
Sep 11, 2025	42.24	42.78	42.24	42.78	42.62	1.40%	9,156
Sep 10, 2025	42.34	42.34	42.08	42.19	42.03	0.09%	1,961
Sep 9, 2025	42.28	42.28	42.12	42.15	41.99	-0.57%	4,052
Sep 8, 2025	42.39	42.39	42.28	42.39	42.23	0.33%	4,477
Sep 5, 2025	42.24	42.31	42.04	42.25	42.09	0.73%	3,588
Sep 4, 2025	41.70	41.95	41.65	41.94	41.78	0.78%	12,171
Sep 3, 2025	41.56	41.63	41.51	41.62	41.46	-0.02%	6,928
Sep 2, 2025	41.45	41.63	41.44	41.63	41.47	-1.09%	4,429
Aug 29, 2025	42.02	42.09	41.99	42.09	41.93	-0.24%	2,539
Aug 28, 2025	42.13	42.21	42.02	42.19	42.03	0.31%	10,999
Aug 27, 2025	41.81	42.11	41.81	42.06	41.90	0.29%	219,541
Aug 26, 2025	41.90	41.98	41.90	41.94	41.78	-0.12%	2,163
Aug 25, 2025	42.32	42.32	41.99	41.99	41.83	-0.85%	6,914
Aug 22, 2025	41.69	42.46	41.69	42.35	42.19	2.02%	10,192
Aug 21, 2025	41.53	41.57	41.47	41.51	41.35	-0.44%	5,074
Aug 20, 2025	41.73	41.76	41.64	41.69	41.53	0.27%	2,287
Aug 19, 2025	41.60	41.81	41.58	41.58	41.42	-0.05%	15,907
Aug 18, 2025	41.63	41.71	41.56	41.60	41.44	-0.14%	2,873
Aug 15, 2025	41.62	41.79	41.62	41.66	41.50	-0.03%	5,317
Aug 14, 2025	41.71	41.71	41.52	41.67	41.51	-0.55%	7,191
Aug 13, 2025	41.75	41.91	41.72	41.91	41.74	1.15%	5,183
Aug 12, 2025	41.07	41.43	41.05	41.43	41.27	1.37%	6,191
Aug 11, 2025	41.07	41.11	40.87	40.87	40.71	-0.61%	10,254
Aug 8, 2025	41.18	41.19	41.07	41.12	40.96	0.24%	6,665
Aug 7, 2025	41.23	41.24	40.91	41.02	40.86	0.10%	8,224
Aug 6, 2025	40.93	40.98	40.93	40.98	40.82	0.22%	2,383
Aug 5, 2025	40.93	40.93	40.75	40.89	40.73	0.17%	5,119
Aug 4, 2025	40.70	40.92	40.70	40.82	40.66	0.96%	5,968
Aug 1, 2025	40.54	40.54	40.20	40.43	40.28	-0.44%	9,755
Jul 31, 2025	40.95	40.96	40.61	40.61	40.45	-1.20%	12,182
Jul 30, 2025	41.60	41.60	41.04	41.10	40.94	-1.26%	5,171
Jul 29, 2025	41.59	41.64	41.53	41.62	41.46	0.14%	6,625
Jul 28, 2025	41.59	41.69	41.50	41.56	41.40	-0.79%	10,498
Jul 25, 2025	41.73	41.92	41.64	41.90	41.73	0.14%	71,479
Jul 24, 2025	41.85	42.00	41.78	41.84	41.68	-0.27%	3,356
Jul 23, 2025	42.23	42.24	41.72	41.95	41.79	0.79%	5,268
Jul 22, 2025	41.35	41.62	41.27	41.62	41.46	1.09%	3,475
Jul 21, 2025	41.20	41.36	41.17	41.17	41.01	0.32%	9,581
Jul 18, 2025	41.19	41.36	41.00	41.04	40.88	-0.28%	13,730
Jul 17, 2025	40.90	41.19	40.90	41.16	41.00	0.69%	3,177