Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.16
-0.01 (-0.04%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.0724.1624.0724.1624.16-0.04%164,613
Mar 4, 202624.1824.2324.1624.1724.17-0.04%69,326
Mar 3, 202624.1524.2824.0524.1824.180.08%97,589
Mar 2, 202624.3324.3324.1124.1624.16-0.31%139,479
Feb 27, 202624.1024.2724.1024.2424.24-0.02%23,522
Feb 26, 202624.1824.2424.1724.2424.240.21%29,477
Feb 25, 202624.1724.2824.1724.1924.19-0.08%51,496
Feb 24, 202624.3224.3224.1724.2124.21-0.57%64,841
Feb 23, 202624.2824.3524.2424.3524.270.54%52,001
Feb 20, 202624.2924.3024.2024.2224.14-0.16%44,292
Feb 19, 202624.2324.2624.2124.2624.18-39,822
Feb 18, 202624.3324.3424.1624.2624.18-0.21%76,989
Feb 17, 202624.2924.3424.2424.3124.230.08%68,610
Feb 13, 202624.2724.3224.2024.2924.21-91,197
Feb 12, 202624.1824.3024.1824.2924.210.41%33,898
Feb 11, 202624.1324.2624.1224.1924.11-0.25%33,846
Feb 10, 202624.1924.2824.1724.2524.170.29%36,828
Feb 9, 202624.2324.2324.1524.1824.10-0.29%54,950
Feb 6, 202624.1924.2524.1124.2524.170.50%50,156
Feb 5, 202624.0724.2024.0724.1324.050.21%30,235
Feb 4, 202624.2924.2924.0524.0824.000.17%81,187
Feb 3, 202624.0024.1524.0024.0423.96-0.21%110,736
Feb 2, 202624.2424.2424.0724.0924.01-0.25%60,951
Jan 30, 202624.2724.2724.0924.1524.07-0.17%52,986
Jan 29, 202624.1624.1924.0624.1924.110.42%76,908
Jan 28, 202624.0324.1424.0324.0924.01-0.50%45,106
Jan 27, 202624.0824.2124.0824.2124.130.25%55,410
Jan 26, 202624.1924.4424.0824.1524.010.04%178,038
Jan 23, 202624.1324.1924.0224.1424.000.12%75,903
Jan 22, 202624.0524.2424.0524.1123.97-0.17%108,443
Jan 21, 202624.1224.2024.0524.1524.010.25%71,111
Jan 20, 202624.0824.1824.0324.0923.95-0.21%99,520
Jan 16, 202624.1824.1924.0724.1424.000.08%623,182
Jan 15, 202624.1924.1924.1224.1223.98-0.08%63,920
Jan 14, 202624.1324.1924.0624.1424.00-0.17%93,553
Jan 13, 202624.1824.2424.0124.1824.040.37%46,386
Jan 12, 202624.1724.1724.0024.0923.95-0.12%75,619
Jan 9, 202624.0824.1624.0624.1223.98-0.08%56,852
Jan 8, 202624.0824.2024.0824.1424.00-0.25%58,640
Jan 7, 202624.1924.4324.1224.2024.060.17%148,480
Jan 6, 202624.1824.2024.0824.1624.020.17%145,961
Jan 5, 202624.2224.2224.1024.1223.98-0.37%116,861
Jan 2, 202624.2224.2224.0324.2124.070.04%94,157
Dec 31, 202524.1524.2124.1324.2024.060.19%33,844
Dec 30, 202524.1124.2324.0824.1624.020.10%83,316
Dec 29, 202524.1924.2324.0024.1323.99-0.25%80,021
Dec 26, 202524.1824.1924.0324.1924.050.25%30,288
Dec 24, 202524.1324.1924.0024.1323.990.25%42,730
Dec 23, 202524.1224.1224.0024.0723.93-58,885
Dec 22, 202524.0324.1423.9324.0723.93-0.45%54,225
Dec 19, 202524.1024.1823.9924.1824.040.33%66,566
Dec 18, 202524.1824.1823.9724.1023.960.04%61,248
Dec 17, 202524.0424.1523.9524.0923.95-0.33%81,778
Dec 16, 202524.1624.1924.1224.1723.91-0.17%56,044
Dec 15, 202524.3024.3024.1124.2123.950.17%52,078
Dec 12, 202524.1224.1824.0824.1723.91-0.04%38,674
Dec 11, 202524.2424.2824.1524.1823.920.04%42,547
Dec 10, 202524.0924.1724.0724.1723.910.37%52,223
Dec 9, 202524.0924.1024.0724.0823.82-0.41%61,535
Dec 8, 202524.0924.1824.0824.1823.920.33%39,038
Dec 5, 202524.1624.2024.1024.1023.84-0.29%56,041
Dec 4, 202524.2924.2924.1424.1723.91-0.29%68,786
Dec 3, 202524.0824.2424.0824.2423.980.37%65,265
Dec 2, 202524.0524.2024.0524.1523.89-0.12%135,585
Dec 1, 202524.2424.2424.1024.1823.92-0.53%62,542
Nov 28, 202524.3024.3124.2024.3124.050.16%34,889
Nov 26, 202524.3624.3624.1824.2724.010.17%73,966
Nov 25, 202524.1224.2524.1124.2323.970.33%60,194
Nov 24, 202524.1424.1524.0924.1523.890.17%42,588
Nov 21, 202524.0824.1324.0724.1123.85-0.21%77,274
Nov 20, 202524.2724.2724.1224.1623.830.19%88,502
Nov 19, 202524.2024.2024.0824.1223.790.02%91,400
Nov 18, 202524.0924.1624.0824.1123.78-0.05%39,759
Nov 17, 202524.1024.1224.0824.1223.790.17%48,131
Nov 14, 202524.2624.2624.0824.0823.75-0.33%57,483
Nov 13, 202523.9624.1623.9624.1623.830.04%71,750
Nov 12, 202524.2124.2124.1324.1523.82-0.12%59,179
Nov 11, 202524.0324.1824.0324.1823.850.29%40,448
Nov 10, 202524.0624.1324.0624.1123.78-0.17%83,401
Nov 7, 202524.0624.1524.0624.1523.82-0.04%40,096
Nov 6, 202524.2624.2624.0924.1623.830.25%34,540
Nov 5, 202524.0524.1024.0324.1023.77-0.21%61,859
Nov 4, 202524.0624.1924.0524.1523.820.17%75,617
Nov 3, 202524.1324.1324.0524.1123.780.54%76,513
Oct 31, 202524.1124.1523.9823.9823.65-0.37%49,070
Oct 30, 202524.1724.1724.0324.0723.74-0.21%114,819
Oct 29, 202524.3224.3224.1224.1223.79-0.54%139,635
Oct 28, 202524.2224.2724.2124.2523.92-0.29%32,679
Oct 27, 202524.3724.3724.2824.3223.910.04%48,255
Oct 24, 202524.2424.3724.2424.3123.900.04%30,836
Oct 23, 202524.1924.3624.1924.3023.89-0.29%40,477
Oct 22, 202524.2724.3724.2724.3723.960.33%62,557
Oct 21, 202524.2224.3724.2224.2923.88-0.25%107,069
Oct 20, 202524.3424.3524.2724.3523.940.08%39,813
Oct 17, 202524.3624.3624.2724.3323.920.07%54,533
Oct 16, 202524.3224.3424.2224.3123.90-0.02%40,975
Oct 15, 202524.2424.3424.2424.3223.91-26,229
Oct 14, 202524.1224.3224.1224.3223.91-0.04%22,177
Oct 13, 202524.1724.3324.1424.3323.920.76%46,846
Oct 10, 202524.1324.2024.1324.1523.74-0.06%46,053