Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.90
+0.01 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
23.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8424.0323.8223.9023.900.04%31,857
Apr 27, 202623.8824.1523.8223.8923.89-0.04%57,158
Apr 24, 202623.8423.9423.8223.9023.90-0.33%131,315
Apr 23, 202623.9724.1123.8923.9823.90-0.02%85,114
Apr 22, 202624.0224.0923.9523.9923.91-0.02%77,174
Apr 21, 202623.9824.1323.9023.9923.91-36,806
Apr 20, 202624.0824.7823.9723.9923.91-0.12%82,317
Apr 17, 202624.1124.1123.9724.0223.940.33%26,993
Apr 16, 202624.0224.0223.9223.9423.86-0.13%56,361
Apr 15, 202624.0224.0923.9623.9723.89-0.04%75,314
Apr 14, 202623.8924.0923.8723.9823.900.29%187,938
Apr 13, 202623.8823.9723.8823.9123.83-0.13%1,179,218
Apr 10, 202623.9423.9823.8623.9423.860.02%95,428
Apr 9, 202623.9323.9723.9023.9423.860.02%33,220
Apr 8, 202624.0224.0223.8023.9323.850.17%485,977
Apr 7, 202623.8323.8923.7623.8923.810.25%77,990
Apr 6, 202623.8823.8923.8323.8323.75-0.42%61,823
Apr 2, 202623.7923.9323.7923.9323.850.25%60,787
Apr 1, 202623.8623.8923.7923.8723.790.05%204,718
Mar 31, 202623.7923.9323.7823.8623.780.37%63,381
Mar 30, 202623.5623.8223.5623.7723.690.38%916,251
Mar 27, 202623.6223.6823.5123.6823.60-0.29%44,192
Mar 26, 202623.8723.8723.7023.7523.58-0.29%84,356
Mar 25, 202623.8623.8923.8223.8223.65-0.04%16,032
Mar 24, 202623.9423.9423.7823.8323.66-0.08%77,935
Mar 23, 202623.8023.9523.7623.8523.680.29%605,910
Mar 20, 202623.7624.0323.7523.7823.61-0.67%581,842
Mar 19, 202623.8723.9523.8223.9423.770.27%78,439
Mar 18, 202624.0424.0423.8823.8823.70-0.56%39,958
Mar 17, 202623.9524.0723.9424.0123.840.42%62,087
Mar 16, 202623.9123.9523.8823.9123.740.23%69,573
Mar 13, 202623.9923.9923.8323.8623.68-0.36%33,988
Mar 12, 202624.0224.0223.8123.9423.77-0.29%55,582
Mar 11, 202624.0924.1123.9524.0123.84-0.29%41,158
Mar 10, 202624.1724.2724.0524.0823.91-0.25%47,811
Mar 9, 202624.0024.1824.0024.1423.970.20%78,107
Mar 6, 202624.1224.1624.0524.0923.92-0.28%151,779
Mar 5, 202624.0724.1624.0724.1623.99-0.04%164,613
Mar 4, 202624.1824.2324.1624.1724.00-0.04%69,328
Mar 3, 202624.1524.2824.0524.1824.010.08%97,589
Mar 2, 202624.3324.3324.1124.1623.99-0.31%139,479
Feb 27, 202624.1024.2724.1024.2424.06-0.02%23,522
Feb 26, 202624.1824.2424.1724.2424.070.21%29,477
Feb 25, 202624.1724.2824.1724.1924.02-0.08%51,496
Feb 24, 202624.3224.3224.1724.2124.04-0.57%64,841
Feb 23, 202624.2824.3524.2424.3524.100.54%52,001
Feb 20, 202624.2924.3024.2024.2223.97-0.16%44,292
Feb 19, 202624.2324.2624.2124.2624.01-39,822
Feb 18, 202624.3324.3424.1624.2624.01-0.21%76,989
Feb 17, 202624.2924.3424.2424.3124.060.08%68,610
Feb 13, 202624.2724.3224.2024.2924.04-91,197
Feb 12, 202624.1824.3024.1824.2924.040.41%33,898
Feb 11, 202624.1324.2624.1224.1923.94-0.25%33,846
Feb 10, 202624.1924.2824.1724.2524.000.29%36,828
Feb 9, 202624.2324.2324.1524.1823.93-0.29%54,950
Feb 6, 202624.1924.2524.1124.2524.000.50%50,156
Feb 5, 202624.0724.2024.0724.1323.880.21%30,235
Feb 4, 202624.2924.2924.0524.0823.830.17%81,187
Feb 3, 202624.0024.1524.0024.0423.79-0.21%110,736
Feb 2, 202624.2424.2424.0724.0923.84-0.25%60,951
Jan 30, 202624.2724.2724.0924.1523.90-0.17%52,986
Jan 29, 202624.1624.1924.0624.1923.940.42%76,908
Jan 28, 202624.0324.1424.0324.0923.84-0.50%45,106
Jan 27, 202624.0824.2124.0824.2123.960.25%55,410
Jan 26, 202624.1924.4424.0824.1523.840.04%178,038
Jan 23, 202624.1324.1924.0224.1423.830.12%75,903
Jan 22, 202624.0524.2424.0524.1123.80-0.17%108,443
Jan 21, 202624.1224.2024.0524.1523.840.25%71,111
Jan 20, 202624.0824.1824.0324.0923.78-0.21%99,520
Jan 16, 202624.1824.1924.0724.1423.830.08%623,182
Jan 15, 202624.1924.1924.1224.1223.81-0.08%63,920
Jan 14, 202624.1324.1924.0624.1423.83-0.17%93,553
Jan 13, 202624.1824.2424.0124.1823.870.37%46,386
Jan 12, 202624.1724.1724.0024.0923.78-0.12%75,619
Jan 9, 202624.0824.1624.0624.1223.81-0.08%56,852
Jan 8, 202624.0824.2024.0824.1423.83-0.25%58,640
Jan 7, 202624.1924.4324.1224.2023.890.17%148,480
Jan 6, 202624.1824.2024.0824.1623.850.17%145,961
Jan 5, 202624.2224.2224.1024.1223.81-0.37%116,861
Jan 2, 202624.2224.2224.0324.2123.900.04%94,157
Dec 31, 202524.1524.2124.1324.2023.890.19%33,844
Dec 30, 202524.1124.2324.0824.1623.850.10%83,316
Dec 29, 202524.1924.2324.0024.1323.82-0.25%80,021
Dec 26, 202524.1824.1924.0324.1923.880.25%30,288
Dec 24, 202524.1324.1924.0024.1323.820.25%42,730
Dec 23, 202524.1224.1224.0024.0723.76-58,885
Dec 22, 202524.0324.1423.9324.0723.76-0.45%54,225
Dec 19, 202524.1024.1823.9924.1823.870.33%66,566
Dec 18, 202524.1824.1823.9724.1023.790.04%61,248
Dec 17, 202524.0424.1523.9524.0923.78-0.33%81,778
Dec 16, 202524.1624.1924.1224.1723.74-0.17%56,044
Dec 15, 202524.3024.3024.1124.2123.780.17%52,078
Dec 12, 202524.1224.1824.0824.1723.74-0.04%38,674
Dec 11, 202524.2424.2824.1524.1823.750.04%42,547
Dec 10, 202524.0924.1724.0724.1723.740.37%52,223
Dec 9, 202524.0924.1024.0724.0823.65-0.41%61,535
Dec 8, 202524.0924.1824.0824.1823.750.33%39,038
Dec 5, 202524.1624.2024.1024.1023.67-0.29%56,041
Dec 4, 202524.2924.2924.1424.1723.74-0.29%68,786
Dec 3, 202524.0824.2424.0824.2423.810.37%65,265