Quantcast

Inspire Global Hope ETF Historical Stock Prices

(ETF)
BLES 
$28.48
*  
0.0289
0.1%
Get BLES Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading BLES now


Community Rating:
View:    BLES After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.59 28.70 28.3343 28.48 7,824
04/24/2019 28.55 28.6899 28.5089 28.5089 2,680
04/23/2019 28.61 28.75 28.458 28.68 12,039
04/22/2019 28.65 28.82 28.52 28.69 39,192
04/18/2019 28.72 28.72 28.4925 28.6269 12,763
04/17/2019 28.85 28.89 28.53 28.6597 66,530
04/16/2019 28.9 29.17 28.52 28.945 13,457
04/15/2019 28.77 28.8799 28.55 28.73 16,165
04/12/2019 28.84 28.9196 28.7529 28.8424 18,652
04/11/2019 28.62 28.625 28.5 28.57 19,336
04/10/2019 28.3808 28.48 28.3808 28.475 8,424
04/09/2019 28.54 28.54 28.25 28.34 21,060
04/08/2019 28.45 28.6 28.38 28.55 16,343
04/05/2019 28.445 28.63 28.35 28.5 90,566
04/04/2019 28.49 28.5158 28.11 28.41 51,189
04/03/2019 28.41 28.5415 28.25 28.2663 14,975
04/02/2019 28.2 28.24 27.9135 28.112 57,790
04/01/2019 28.15 28.25 27.85 28.1624 87,695
03/29/2019 27.6188 27.8324 27.6188 27.7216 4,949
03/28/2019 27.3947 27.7951 27.3483 27.545 7,298
03/27/2019 27.76 27.76 27.44 27.61 7,854
03/26/2019 27.8024 28.02 27.55 27.6373 11,463
03/25/2019 27.49 27.67 27.35 27.4096 49,075
03/22/2019 27.9033 27.9336 27.4001 27.48 21,088
03/21/2019 27.8687 28.24 27.8 28.055 3,217
03/20/2019 28 28.14 27.69 27.9189 29,449
03/19/2019 28.42 28.42 28.0215 28.03 15,762
03/18/2019 28.02 28.1444 27.9105 28.038 30,435
03/15/2019 27.78 28.05 27.78 27.85 96,560
03/14/2019 27.99 27.99 27.7631 27.8202 1,731
03/13/2019 27.8091 28.0699 27.7213 27.8294 24,500
03/12/2019 27.47 27.86 27.4601 27.5118 1,133,842
03/11/2019 27.3347 27.6 27.06 27.4742 5,732
03/08/2019 28.98 28.98 26.85 27.125 12,164
03/07/2019 27.47 27.658 27.123 27.1675 6,073
03/06/2019 27.8226 27.8924 27.47 27.775 6,404
03/05/2019 28.03 28.03 27.52 27.7198 3,216
03/04/2019 27.778 27.94 27.602 27.665 12,335
03/01/2019 27.996 28.2 27.73 27.825 4,246
02/28/2019 27.69 27.845 27.43 27.6232 7,093
02/27/2019 27.83 27.9399 27.5309 27.726 9,049
02/26/2019 27.8328 28.068 27.7 27.8637 3,584
02/25/2019 27.8026 28.07 27.7179 27.7649 8,022
02/22/2019 27.905 27.91 27.6688 27.6688 651
02/21/2019 27.63 27.82 27.3001 27.565 9,704
02/20/2019 27.9 28.03 27.634 27.855 7,317
02/19/2019 27.63 27.746 27.27 27.6258 16,138
02/15/2019 27.48 27.5562 27.475 27.475 41,287
02/14/2019 27.06 27.38 26.94 27.09 40,245
02/13/2019 27.27 27.495 27.0001 27.2114 5,932
02/12/2019 26.955 27.16 26.95 27.04 15,007
02/11/2019 26.66 26.81 26.56 26.715 5,339
02/08/2019 26.7 26.72 26.42 26.6504 3,891
02/07/2019 27.02 27.02 26.7536 26.965 8,346
02/06/2019 27.2323 27.328 27.1913 27.1913 4,583
02/05/2019 27.28 27.33 27.1474 27.22 17,234
02/04/2019 26.9275 27.042 26.8526 27.005 26,106
02/01/2019 26.89 26.9978 26.8858 26.8858 3,519
01/31/2019 26.78 26.9699 26.725 26.82 8,751
01/30/2019 26.7376 26.8952 26.5943 26.8443 26,419
01/29/2019 26.59 26.64 26.5 26.5 5,950
01/28/2019 26.2527 26.48 26.2527 26.4371 9,318
01/25/2019 26.59 26.7 26.54 26.5907 25,029
01/24/2019 26.24 26.31 26.091 26.2477 15,947
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio