MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIBL — Inspire 100 ETF
NYSE ArcaInspire 100 ETF
$55.38
+0.74(+1.35%)
- O
- 55.22
- H
- 55.54
- L
- 55.18
- V
- 164.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.38
Period Return+54.13%
Period High$58.17
Period Low$35.53
Avg Daily Volume48.4K
Total Trading Days365
BIBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.22 | $55.54 | $55.18 | $55.38 | +$0.74 | +1.35% | 164,643 | $55.31 | $55.18 $55.54 |
| Oct 1, 2026 | $54.16 | $54.74 | $53.83 | $54.64 | +$0.58 | +1.07% | 57,849 | $54.49 | $53.83 $54.74 |
| Sep 30, 2026 | $54.68 | $54.68 | $54.05 | $54.06 | $-0.53 | -0.97% | 268,007 | $54.30 | $54.05 $54.68 |
| Sep 29, 2026 | $54.67 | $54.69 | $54.20 | $54.59 | +$0.03 | +0.05% | 50,688 | $54.32 | $54.20 $54.69 |
| Sep 28, 2026 | $54.52 | $54.72 | $54.14 | $54.56 | $-0.15 | -0.27% | 15,640 | $54.50 | $54.14 $54.72 |
| Sep 25, 2026 | $54.70 | $54.87 | $54.59 | $54.71 | +$0.09 | +0.16% | 10,600 | $54.76 | $54.59 $54.87 |
| Sep 24, 2026 | $54.41 | $54.78 | $54.40 | $54.62 | +$0.03 | +0.05% | 18,730 | $54.57 | $54.40 $54.78 |
| Sep 23, 2026 | $54.86 | $54.89 | $54.59 | $54.59 | $-0.40 | -0.73% | 64,520 | $54.76 | $54.59 $54.89 |
| Sep 22, 2026 | $54.72 | $55.02 | $54.65 | $54.99 | +$0.26 | +0.48% | 19,690 | $54.87 | $54.65 $55.02 |
| Sep 21, 2026 | $54.56 | $54.84 | $54.24 | $54.73 | +$0.62 | +1.15% | 32,761 | $54.58 | $54.24 $54.84 |
| Sep 18, 2026 | $54.00 | $54.11 | $53.87 | $54.11 | +$0.09 | +0.16% | 13,086 | $53.97 | $53.87 $54.11 |
| Sep 17, 2026 | $54.32 | $54.32 | $53.98 | $54.02 | +$0.53 | +0.98% | 13,098 | $54.07 | $53.98 $54.32 |
| Sep 16, 2026 | $54.10 | $54.16 | $53.05 | $53.50 | $-0.36 | -0.66% | 21,798 | $53.62 | $53.05 $54.16 |
| Sep 15, 2026 | $54.06 | $54.06 | $53.65 | $53.85 | +$0.00 | +0.00% | 31,842 | $53.84 | $53.65 $54.06 |
| Sep 14, 2026 | $54.01 | $54.12 | $53.77 | $53.85 | $-1.09 | -1.98% | 22,557 | $53.95 | $53.77 $54.12 |
| Sep 11, 2026 | $54.70 | $55.00 | $54.70 | $54.94 | +$0.81 | +1.50% | 33,715 | $54.89 | $54.70 $55.00 |
| Sep 10, 2026 | $54.38 | $54.46 | $54.07 | $54.13 | $-0.71 | -1.29% | 50,464 | $54.14 | $54.07 $54.46 |
| Sep 9, 2026 | $55.25 | $55.46 | $54.80 | $54.84 | $-0.58 | -1.05% | 26,243 | $54.97 | $54.80 $55.46 |
| Sep 8, 2026 | $55.54 | $55.69 | $55.37 | $55.42 | +$0.11 | +0.20% | 76,411 | $55.56 | $55.37 $55.69 |
| Sep 4, 2026 | $55.04 | $55.42 | $55.04 | $55.31 | +$0.25 | +0.46% | 28,982 | $55.25 | $55.04 $55.42 |
| Sep 3, 2026 | $54.80 | $55.07 | $54.43 | $55.06 | +$0.48 | +0.87% | 20,638 | $54.95 | $54.43 $55.07 |
| Sep 2, 2026 | $54.65 | $54.65 | $54.24 | $54.58 | $-0.01 | -0.02% | 31,458 | $54.55 | $54.24 $54.65 |
| Sep 1, 2026 | $55.23 | $55.23 | $54.48 | $54.59 | $-0.95 | -1.71% | 22,414 | $54.72 | $54.48 $55.23 |
| Aug 31, 2026 | $55.32 | $55.59 | $55.18 | $55.54 | +$0.09 | +0.16% | 50,044 | $55.35 | $55.18 $55.59 |
| Aug 28, 2026 | $56.40 | $56.46 | $55.38 | $55.45 | $-0.89 | -1.58% | 24,158 | $55.67 | $55.38 $56.46 |
| Aug 27, 2026 | $56.42 | $56.42 | $56.14 | $56.34 | +$0.01 | +0.02% | 23,464 | $56.27 | $56.14 $56.42 |
| Aug 26, 2026 | $55.62 | $56.33 | $55.52 | $56.33 | +$0.57 | +1.02% | 16,365 | $56.09 | $55.52 $56.33 |
| Aug 25, 2026 | $55.91 | $55.91 | $55.49 | $55.76 | +$0.25 | +0.45% | 23,045 | $55.62 | $55.49 $55.91 |
| Aug 24, 2026 | $55.69 | $55.69 | $55.20 | $55.51 | $-0.36 | -0.64% | 20,481 | $55.42 | $55.20 $55.69 |
| Aug 21, 2026 | $55.78 | $55.93 | $55.50 | $55.87 | +$0.36 | +0.65% | 43,445 | $55.81 | $55.50 $55.93 |