Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Inspire Corporate Bond ETF IBD

Full chart Compare
Set alert

Price alert · IBD

All alert types
23.11 USD +0.05 (+0.22%)

Regular-session close

23.17 +0.06 +0.26%

After hours · Nov 13, 4:00 PM ET

23.05 Day range 23.13
23.00 52-week range 24.35
YTD
-4.50%
1 year
-4.35%

IBD price history

IBD daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.0523.1323.0523.11+0.05+0.22%58,945
Nov 12, 202623.2223.3623.0323.06-0.16-0.69%27,600
Nov 11, 202623.2523.3123.1623.220.000.00%45,500
Nov 10, 202623.2523.2523.1623.22-0.08-0.34%47,700
Nov 9, 202623.3223.3523.2423.30+0.01+0.04%74,200
Nov 6, 202623.2823.3523.0123.29-0.07-0.30%55,400
Nov 5, 202623.2923.3623.0123.36+0.05+0.21%225,800
Nov 4, 202623.2723.5123.2423.31+0.06+0.26%50,300
Nov 3, 202623.2223.2823.1823.25+0.02+0.09%63,800
Nov 2, 202623.2923.3223.2023.230.000.00%101,100
Oct 30, 202623.2223.3523.2023.23+0.08+0.35%110,500
Oct 29, 202623.1723.2123.1323.15+0.04+0.17%56,300
Oct 28, 202623.2023.2523.1123.11-0.15-0.64%61,000
Oct 27, 202623.3023.3123.2523.260.000.00%79,500
Oct 26, 202623.2623.2923.2323.26+0.03+0.13%48,500
Oct 23, 202623.3223.4523.1823.23-0.07-0.30%464,600
Oct 22, 202623.2323.3323.1823.30+0.14+0.60%65,600
Oct 21, 202623.1523.7123.1323.16-0.01-0.04%101,700
Oct 20, 202623.2023.2923.0923.17+0.12+0.52%59,600
Oct 19, 202623.1623.6023.0523.05-0.18-0.77%678,600
Oct 16, 202623.1323.7023.1323.23+0.04+0.17%133,200
Oct 15, 202623.2023.2523.1423.19+0.04+0.17%134,700
Oct 14, 202622.9623.5022.8223.15+0.09+0.39%63,200
Oct 13, 202623.0923.3122.9923.060.000.00%109,800
Oct 12, 202623.0523.1022.6723.06-0.11-0.47%197,800
Oct 9, 202623.0423.5622.5023.17+0.12+0.52%425,300
Oct 8, 202623.0023.1323.0023.050.000.00%56,600
Oct 7, 202622.9723.5222.7623.05-0.07-0.30%43,400
Oct 6, 202623.0223.3323.0123.12+0.11+0.48%95,100
Oct 5, 202622.9923.2822.9523.01-0.01-0.04%113,500
Oct 2, 202623.0523.1622.5223.02+0.01+0.04%60,400
Oct 1, 202623.0123.0822.5023.01+0.01+0.04%132,200
Sep 30, 202623.0523.0922.9523.00-0.02-0.09%69,300
Sep 29, 202622.9923.1922.9223.02+0.02+0.09%56,800
Sep 28, 202623.0123.2122.9423.00-0.06-0.26%46,800
Sep 25, 202623.1923.1923.0123.06-0.14-0.60%81,000
Sep 24, 202623.2123.3923.1223.20+0.03+0.13%111,000
Sep 23, 202623.3123.4023.1523.17-0.17-0.73%62,000
Sep 22, 202623.3823.4223.3023.34+0.01+0.04%68,500
Sep 21, 202623.2623.4123.2623.33+0.01+0.04%72,700
Sep 18, 202623.4023.4023.2823.32-0.03-0.13%48,100
Sep 17, 202623.3523.4023.3123.35+0.06+0.26%35,500
Sep 16, 202623.3323.6423.2623.29-0.09-0.38%72,400
Sep 15, 202623.3623.3823.2223.38+0.01+0.04%74,400
Sep 14, 202623.3123.3723.2823.37+0.02+0.09%54,800
Sep 11, 202623.3523.4423.1623.35+0.02+0.09%47,400
Sep 10, 202623.4223.6323.1723.33-0.19-0.81%40,200
Sep 9, 202623.5523.6023.4223.52+0.07+0.30%82,200
Sep 8, 202623.5423.5623.4523.45-0.05-0.21%156,400
Sep 4, 202623.5423.5423.4523.50-0.03-0.13%50,800
Sep 3, 202623.5223.5323.4723.53+0.05+0.21%126,500
Sep 2, 202623.4823.5023.4423.48-0.03-0.13%76,200
Sep 1, 202623.5023.5223.4023.51-0.02-0.08%68,400
Aug 31, 202623.6723.6723.4623.53-0.02-0.08%126,200
Aug 28, 202623.6923.6923.5123.55-0.07-0.30%85,600
Aug 27, 202623.6323.7023.5423.62-0.02-0.08%70,300
Aug 26, 202623.6923.6923.5823.64-0.05-0.21%76,900
Aug 25, 202623.5923.7223.5923.69+0.05+0.21%76,100
Aug 24, 202623.5823.6923.5823.640.000.00%42,400
Aug 21, 202623.6723.7123.5923.64-0.02-0.08%87,500
Aug 20, 202623.6523.7023.6323.66-0.01-0.04%56,900
Aug 19, 202623.7523.7623.6523.67+0.01+0.04%109,000
Aug 18, 202623.5723.6723.5723.66+0.02+0.08%184,400
Aug 17, 202623.6223.7223.6223.640.000.00%67,300
Aug 14, 202623.6823.7323.6423.64-0.04-0.17%44,000

65 days, newest first. Daily bars as drawn on the IBD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.