Inspire Global Hope ETF (BLES)

NYSEARCA: BLES · Real-Time Price · USD

46.73

-0.38 (-0.81%)

At close: Apr 28, 2026, 4:00 PM EDT

46.73

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.86	46.95	46.61	46.67	-	-0.94%	4,214
Apr 27, 2026	47.10	47.16	47.04	47.11	47.11	-0.11%	8,049
Apr 24, 2026	47.03	47.25	47.03	47.16	47.16	0.02%	4,763
Apr 23, 2026	47.12	47.39	46.98	47.15	47.15	-0.13%	7,907
Apr 22, 2026	47.41	47.41	47.16	47.21	47.21	0.26%	7,506
Apr 21, 2026	47.54	47.68	47.09	47.09	47.09	-0.94%	8,309
Apr 20, 2026	47.24	47.57	47.24	47.54	47.54	0.04%	8,722
Apr 17, 2026	47.49	47.68	47.36	47.52	47.52	1.51%	28,785
Apr 16, 2026	47.46	47.46	46.73	46.82	46.82	0.32%	14,373
Apr 15, 2026	46.63	46.69	46.47	46.67	46.67	-0.27%	8,356
Apr 14, 2026	46.63	46.82	46.50	46.79	46.79	0.50%	13,026
Apr 13, 2026	45.81	46.56	45.78	46.56	46.56	1.17%	12,388
Apr 10, 2026	46.25	46.28	46.02	46.02	46.02	-0.11%	10,342
Apr 9, 2026	45.83	46.19	45.83	46.07	46.07	0.11%	9,549
Apr 8, 2026	46.07	46.10	45.91	46.02	46.02	2.70%	7,422
Apr 7, 2026	44.68	44.81	44.43	44.81	44.81	0.18%	9,198
Apr 6, 2026	44.98	44.98	44.58	44.73	44.73	0.07%	17,790
Apr 2, 2026	44.14	44.70	43.99	44.70	44.70	0.05%	11,467
Apr 1, 2026	44.59	44.93	44.49	44.68	44.68	0.73%	6,077
Mar 31, 2026	43.81	44.35	43.78	44.35	44.35	2.53%	11,964
Mar 30, 2026	43.63	43.95	43.08	43.26	43.26	-0.25%	33,009
Mar 27, 2026	44.54	44.54	43.28	43.37	43.37	-0.71%	9,572
Mar 26, 2026	43.99	44.28	43.68	43.68	43.59	-1.69%	5,151
Mar 25, 2026	44.36	44.45	44.24	44.43	44.34	1.23%	6,268
Mar 24, 2026	43.54	44.02	43.54	43.89	43.80	0.16%	5,986
Mar 23, 2026	44.17	44.30	43.82	43.82	43.73	1.22%	10,962
Mar 20, 2026	44.00	44.01	43.23	43.29	43.20	-2.21%	5,801
Mar 19, 2026	43.88	44.34	43.83	44.27	44.18	-0.09%	18,354
Mar 18, 2026	44.64	44.64	44.30	44.31	44.22	-1.38%	4,271
Mar 17, 2026	44.83	45.01	44.83	44.93	44.84	0.65%	8,235
Mar 16, 2026	44.54	44.77	44.45	44.64	44.55	1.11%	5,326
Mar 13, 2026	44.52	44.65	44.10	44.15	44.06	-0.65%	9,231
Mar 12, 2026	44.67	44.72	44.36	44.44	44.35	-1.09%	12,042
Mar 11, 2026	44.88	45.06	44.74	44.93	44.84	-0.47%	11,102
Mar 10, 2026	45.41	45.61	45.11	45.14	45.05	-0.33%	15,330
Mar 9, 2026	44.81	45.29	44.11	45.29	45.20	0.82%	10,368
Mar 6, 2026	45.33	45.33	44.69	44.92	44.83	-1.14%	4,910
Mar 5, 2026	45.73	45.81	45.19	45.44	45.35	-1.37%	10,006
Mar 4, 2026	45.84	46.08	45.84	46.07	45.97	0.70%	2,831
Mar 3, 2026	46.22	46.22	44.88	45.75	45.66	-2.24%	14,426
Mar 2, 2026	46.57	46.92	46.57	46.80	46.70	-0.72%	4,911
Feb 27, 2026	47.00	47.15	46.96	47.14	47.04	-0.04%	9,141
Feb 26, 2026	47.05	47.16	46.77	47.16	47.06	0.07%	8,363
Feb 25, 2026	47.20	47.22	46.89	47.13	47.03	0.35%	13,287
Feb 24, 2026	46.62	47.03	46.62	46.96	46.86	0.77%	11,280
Feb 23, 2026	46.75	46.75	46.43	46.60	46.50	-0.48%	8,454
Feb 20, 2026	46.48	46.94	46.48	46.82	46.73	0.50%	5,461
Feb 19, 2026	46.52	46.65	46.47	46.59	46.49	-0.37%	7,955
Feb 18, 2026	47.07	47.07	46.68	46.77	46.67	0.12%	7,692
Feb 17, 2026	46.42	46.71	46.14	46.71	46.61	-0.04%	7,403
Feb 13, 2026	46.34	46.93	46.34	46.73	46.63	0.62%	7,013
Feb 12, 2026	47.31	47.31	46.38	46.44	46.34	-1.62%	11,946
Feb 11, 2026	47.12	47.20	46.97	47.20	47.11	0.71%	3,712
Feb 10, 2026	46.82	46.98	46.82	46.87	46.78	0.28%	5,543
Feb 9, 2026	46.42	46.75	46.42	46.74	46.64	1.19%	4,929
Feb 6, 2026	45.68	46.30	45.68	46.19	46.09	1.99%	16,796
Feb 5, 2026	45.56	45.61	45.28	45.29	45.20	-0.89%	6,762
Feb 4, 2026	45.66	45.92	45.47	45.70	45.60	0.90%	20,349
Feb 3, 2026	45.20	45.42	44.98	45.29	45.20	0.33%	4,978
Feb 2, 2026	45.12	45.25	45.07	45.14	45.05	-	59,888
Jan 30, 2026	45.43	45.66	44.96	45.14	45.05	-1.11%	9,682
Jan 29, 2026	45.86	45.98	45.25	45.65	45.55	0.06%	9,197
Jan 28, 2026	45.66	45.70	45.50	45.62	45.53	-0.18%	9,414
Jan 27, 2026	45.64	45.78	45.48	45.70	45.61	0.49%	9,243
Jan 26, 2026	45.52	45.55	45.46	45.48	45.38	0.34%	6,531
Jan 23, 2026	45.32	45.32	45.17	45.32	45.23	-0.07%	3,953
Jan 22, 2026	45.39	45.47	45.26	45.35	45.26	0.58%	7,834
Jan 21, 2026	44.77	45.14	44.72	45.09	45.00	1.35%	10,421
Jan 20, 2026	44.52	44.79	44.40	44.49	44.40	-1.31%	15,064
Jan 16, 2026	44.97	45.09	44.97	45.08	44.99	-	5,292
Jan 15, 2026	44.99	45.22	44.91	45.08	44.99	0.42%	14,664
Jan 14, 2026	44.56	44.89	44.56	44.89	44.80	0.63%	14,021
Jan 13, 2026	44.74	44.74	44.47	44.61	44.52	-	5,163
Jan 12, 2026	44.43	44.61	44.43	44.61	44.52	0.27%	13,153
Jan 9, 2026	44.26	44.51	44.24	44.49	44.40	0.72%	8,738
Jan 8, 2026	43.90	44.17	43.90	44.17	44.08	0.36%	10,629
Jan 7, 2026	44.50	44.50	43.94	44.01	43.92	-0.83%	25,593
Jan 6, 2026	44.11	44.42	44.06	44.38	44.29	0.91%	7,234
Jan 5, 2026	43.63	44.04	43.63	43.98	43.89	0.95%	7,377
Jan 2, 2026	43.30	43.58	43.30	43.57	43.48	0.83%	6,442
Dec 31, 2025	43.33	43.34	43.21	43.21	43.12	-0.70%	3,558
Dec 30, 2025	43.56	43.60	43.51	43.51	43.42	0.03%	13,121
Dec 29, 2025	43.51	43.56	43.43	43.50	43.41	-0.42%	8,410
Dec 26, 2025	43.60	43.68	43.52	43.68	43.59	0.29%	4,170
Dec 24, 2025	43.44	43.65	43.44	43.56	43.46	0.25%	4,619
Dec 23, 2025	43.32	43.47	43.32	43.45	43.36	0.23%	12,788
Dec 22, 2025	43.27	43.44	43.27	43.35	43.26	0.38%	9,919
Dec 19, 2025	43.13	43.22	43.13	43.18	43.09	0.45%	5,797
Dec 18, 2025	43.04	43.18	42.92	42.99	42.90	0.42%	7,137
Dec 17, 2025	42.85	43.12	42.73	42.81	42.72	-0.95%	7,645
Dec 16, 2025	43.46	43.51	43.09	43.22	42.91	-0.52%	9,853
Dec 15, 2025	43.61	43.61	43.36	43.45	43.14	0.10%	6,436
Dec 12, 2025	43.75	43.81	43.33	43.40	43.09	-0.72%	16,050
Dec 11, 2025	43.41	43.75	43.41	43.72	43.40	0.73%	6,717
Dec 10, 2025	42.83	43.48	42.83	43.40	43.09	1.14%	5,712
Dec 9, 2025	43.02	43.15	42.91	42.91	42.60	-0.49%	8,682
Dec 8, 2025	43.18	43.18	43.07	43.12	42.81	-0.44%	5,529
Dec 5, 2025	43.47	43.51	43.31	43.31	43.00	0.15%	14,456
Dec 4, 2025	43.34	43.37	43.19	43.25	42.94	0.05%	2,829
Dec 3, 2025	43.05	43.23	43.05	43.23	42.92	0.78%	4,652