Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
24.10
-0.07 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1624.2024.1024.1024.10-0.29%56,041
Dec 4, 202524.2924.2924.1424.1724.17-0.29%68,786
Dec 3, 202524.0824.2424.0824.2424.240.37%65,265
Dec 2, 202524.0524.2024.0524.1524.15-0.12%135,585
Dec 1, 202524.2424.2424.1024.1824.18-0.53%62,542
Nov 28, 202524.3024.3124.2024.3124.310.16%34,889
Nov 26, 202524.3624.3624.1824.2724.270.17%73,966
Nov 25, 202524.1224.2524.1124.2324.230.33%60,194
Nov 24, 202524.1424.1524.0924.1524.150.17%42,588
Nov 21, 202524.0824.1324.0724.1124.11-0.21%77,274
Nov 20, 202524.2724.2724.1224.1624.090.19%88,502
Nov 19, 202524.2024.2024.0824.1224.040.02%91,400
Nov 18, 202524.0924.1624.0824.1124.04-0.05%39,759
Nov 17, 202524.1024.1224.0824.1224.050.17%48,131
Nov 14, 202524.2624.2624.0824.0824.01-0.33%57,483
Nov 13, 202523.9624.1623.9624.1624.090.04%71,750
Nov 12, 202524.2124.2124.1324.1524.08-0.12%59,179
Nov 11, 202524.0324.1824.0324.1824.110.29%40,448
Nov 10, 202524.0624.1324.0624.1124.04-0.17%83,401
Nov 7, 202524.0624.1524.0624.1524.08-0.04%40,096
Nov 6, 202524.2624.2624.0924.1624.090.25%34,540
Nov 5, 202524.0524.1024.0324.1024.03-0.21%61,859
Nov 4, 202524.0624.1924.0524.1524.080.17%75,617
Nov 3, 202524.1324.1324.0524.1124.040.54%76,513
Oct 31, 202524.1124.1523.9823.9823.91-0.37%49,070
Oct 30, 202524.1724.1724.0324.0724.00-0.21%114,819
Oct 29, 202524.3224.3224.1224.1224.05-0.54%139,635
Oct 28, 202524.2224.2724.2124.2524.18-0.29%32,679
Oct 27, 202524.3724.3724.2824.3224.160.04%48,255
Oct 24, 202524.2424.3724.2424.3124.150.04%30,836
Oct 23, 202524.1924.3624.1924.3024.14-0.29%40,477
Oct 22, 202524.2724.3724.2724.3724.210.33%62,557
Oct 21, 202524.2224.3724.2224.2924.13-0.25%107,069
Oct 20, 202524.3424.3524.2724.3524.190.08%39,813
Oct 17, 202524.3624.3624.2724.3324.170.07%54,533
Oct 16, 202524.3224.3424.2224.3124.16-0.02%40,975
Oct 15, 202524.2424.3424.2424.3224.16-26,229
Oct 14, 202524.1224.3224.1224.3224.16-0.04%22,177
Oct 13, 202524.1724.3324.1424.3324.170.76%46,846
Oct 10, 202524.1324.2024.1324.1523.99-0.06%46,053
Oct 9, 202524.2324.2324.1324.1624.010.04%44,218
Oct 8, 202524.2024.2224.1524.1524.00-0.08%47,990
Oct 7, 202524.2424.2424.1324.1724.02-0.12%105,056
Oct 6, 202524.1924.2024.1324.2024.050.12%47,749
Oct 3, 202524.1624.2324.1524.1724.02-0.29%36,102
Oct 2, 202524.0924.2424.0924.2424.080.29%50,751
Oct 1, 202524.1724.2124.1324.1724.020.08%135,499
Sep 30, 202524.1124.1724.1124.1524.00-0.08%35,236
Sep 29, 202524.1524.2024.1024.1724.020.19%26,711
Sep 26, 202524.0824.1524.0524.1323.97-0.23%39,910
Sep 25, 202524.1724.2024.1424.1823.94-0.29%50,514
Sep 24, 202524.2724.2724.1924.2524.01-0.12%30,271
Sep 23, 202524.2324.2824.2224.2824.040.33%250,455
Sep 22, 202524.2424.3024.2024.2023.96-0.25%34,261
Sep 19, 202524.2724.2724.2224.2624.02-0.04%30,703
Sep 18, 202524.2324.2724.2024.2724.03-44,735
Sep 17, 202524.1824.3224.1824.2724.03-55,730
Sep 16, 202524.2624.2924.2424.2724.03-0.02%71,052
Sep 15, 202524.2224.2924.2224.2824.030.02%17,960
Sep 12, 202524.1524.2824.1524.2724.030.03%36,630
Sep 11, 202524.2724.3024.2324.2624.02-0.11%19,949
Sep 10, 202524.3824.3824.2224.2924.040.41%34,456
Sep 9, 202524.3224.6624.1824.1923.95-38,317
Sep 8, 202524.1624.2724.1624.1923.95-0.17%70,125
Sep 5, 202524.1324.2624.1324.2323.990.29%31,872
Sep 4, 202524.1524.1924.0924.1623.920.21%53,983
Sep 3, 202524.0324.1424.0124.1123.870.25%67,508
Sep 2, 202524.2624.2623.9824.0523.81-0.29%121,775
Aug 29, 202524.0924.1224.0124.1223.880.12%81,092
Aug 28, 202524.1124.1324.0724.0923.85-0.20%53,407
Aug 27, 202524.0324.1424.0224.1423.900.40%308,692
Aug 26, 202524.7624.7624.0224.0423.80-0.23%60,632
Aug 25, 202524.1624.1624.0424.1023.78-29,143
Aug 22, 202524.0024.2024.0024.1023.780.12%87,041
Aug 21, 202524.1324.1324.0124.0723.75-0.12%32,111
Aug 20, 202524.0024.1024.0024.1023.780.08%39,093
Aug 19, 202524.0424.1024.0324.0823.760.25%58,495
Aug 18, 202524.0024.1124.0024.0223.70-0.17%40,938
Aug 15, 202524.8524.8524.0224.0623.74-0.04%62,542
Aug 14, 202524.1024.1024.0424.0723.75-0.17%40,262
Aug 13, 202524.1324.1324.0824.1123.790.37%150,683
Aug 12, 202524.0024.0624.0024.0223.700.13%67,455
Aug 11, 202524.0124.0523.9923.9923.67-0.12%60,488
Aug 8, 202524.0224.0823.9924.0223.70-0.08%38,065
Aug 7, 202523.9524.1123.9524.0423.72-0.21%113,518
Aug 6, 202523.9224.0923.9224.0923.770.17%68,630
Aug 5, 202523.9424.0923.9424.0523.73-39,940
Aug 4, 202524.1224.1224.0324.0523.73-0.21%66,943
Aug 1, 202523.9824.1023.9724.1023.780.75%47,133
Jul 31, 202523.9123.9423.8823.9223.60-0.04%78,818
Jul 30, 202524.0324.0723.8523.9323.610.04%103,602
Jul 29, 202523.8623.9423.8623.9223.600.29%41,670
Jul 28, 202523.8723.9023.8523.8523.53-36,587
Jul 25, 202523.8723.9623.8323.8523.53-0.04%75,514
Jul 24, 202523.9224.0123.8623.8623.46-0.46%80,097
Jul 23, 202524.0024.0723.9423.9723.57-0.37%45,978
Jul 22, 202524.0024.0623.9324.0623.660.42%40,189
Jul 21, 202523.9624.0523.9423.9623.560.59%61,216
Jul 18, 202523.9123.9323.8223.8223.42-0.38%50,311
Jul 17, 202523.8223.9623.8223.9123.510.08%181,868