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%
BLES — Inspire Global Hope ETF
NYSE ArcaInspire Global Hope ETF
$47.66
+0.52(+1.10%)
- O
- 47.51
- H
- 47.67
- L
- 47.46
- V
- 15.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.66
Period Return+29.5%
Period High$50.46
Period Low$36.32
Avg Daily Volume11.6K
Total Trading Days365
BLES — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.51 | $47.67 | $47.46 | $47.66 | +$0.52 | +1.10% | 15,259 | $47.53 | $47.46 $47.67 |
| Oct 1, 2026 | $47.18 | $47.26 | $46.91 | $47.14 | $-0.10 | -0.22% | 29,607 | $47.11 | $46.91 $47.26 |
| Sep 30, 2026 | $47.67 | $47.67 | $47.24 | $47.24 | $-0.40 | -0.83% | 62,561 | $47.41 | $47.24 $47.67 |
| Sep 29, 2026 | $47.61 | $47.64 | $47.28 | $47.64 | $-0.21 | -0.44% | 27,928 | $47.37 | $47.28 $47.64 |
| Sep 28, 2026 | $47.81 | $47.97 | $47.66 | $47.85 | $-0.13 | -0.27% | 6,702 | $47.82 | $47.66 $47.97 |
| Sep 25, 2026 | $47.83 | $48.22 | $47.83 | $47.98 | $-0.06 | -0.12% | 6,352 | $48.12 | $47.83 $48.22 |
| Sep 24, 2026 | $48.16 | $48.16 | $47.93 | $48.04 | $-0.21 | -0.44% | 6,308 | $48.04 | $47.93 $48.16 |
| Sep 23, 2026 | $48.50 | $48.56 | $48.20 | $48.25 | $-0.52 | -1.07% | 12,556 | $48.35 | $48.20 $48.56 |
| Sep 22, 2026 | $48.68 | $48.87 | $48.58 | $48.77 | +$0.20 | +0.41% | 9,286 | $48.72 | $48.58 $48.87 |
| Sep 21, 2026 | $48.64 | $48.64 | $48.45 | $48.57 | +$0.23 | +0.47% | 6,839 | $48.55 | $48.45 $48.64 |
| Sep 18, 2026 | $48.34 | $48.35 | $48.27 | $48.34 | $-0.41 | -0.83% | 16,386 | $48.34 | $48.27 $48.35 |
| Sep 17, 2026 | $48.80 | $48.80 | $48.70 | $48.75 | +$0.41 | +0.85% | 7,074 | $48.75 | $48.70 $48.80 |
| Sep 16, 2026 | $48.82 | $48.82 | $48.13 | $48.34 | $-0.34 | -0.70% | 6,611 | $48.56 | $48.13 $48.82 |
| Sep 15, 2026 | $48.72 | $48.83 | $48.62 | $48.68 | $-0.12 | -0.24% | 4,242 | $48.69 | $48.62 $48.83 |
| Sep 14, 2026 | $48.84 | $48.96 | $48.74 | $48.80 | $-0.25 | -0.51% | 5,557 | $48.89 | $48.74 $48.96 |
| Sep 11, 2026 | $49.33 | $49.33 | $49.00 | $49.05 | +$0.19 | +0.39% | 7,207 | $49.05 | $49.00 $49.33 |
| Sep 10, 2026 | $49.12 | $49.12 | $48.76 | $48.86 | $-0.46 | -0.93% | 5,094 | $48.93 | $48.76 $49.12 |
| Sep 9, 2026 | $49.37 | $49.43 | $49.26 | $49.32 | $-0.34 | -0.68% | 9,197 | $49.38 | $49.26 $49.43 |
| Sep 8, 2026 | $49.94 | $49.94 | $49.66 | $49.66 | $-0.21 | -0.42% | 9,540 | $49.77 | $49.66 $49.94 |
| Sep 4, 2026 | $49.79 | $49.95 | $49.65 | $49.87 | $-0.12 | -0.23% | 6,587 | $49.85 | $49.65 $49.95 |
| Sep 3, 2026 | $49.84 | $49.98 | $49.75 | $49.98 | +$0.43 | +0.87% | 8,801 | $49.92 | $49.75 $49.98 |
| Sep 2, 2026 | $49.49 | $49.62 | $49.49 | $49.55 | +$0.22 | +0.45% | 6,689 | $49.59 | $49.49 $49.62 |
| Sep 1, 2026 | $49.58 | $49.58 | $49.33 | $49.33 | $-0.56 | -1.13% | 5,244 | $49.42 | $49.33 $49.58 |
| Aug 31, 2026 | $49.95 | $49.96 | $49.78 | $49.89 | $-0.13 | -0.25% | 11,576 | $49.86 | $49.78 $49.96 |
| Aug 28, 2026 | $50.46 | $50.46 | $49.94 | $50.02 | $-0.23 | -0.46% | 8,699 | $50.05 | $49.94 $50.46 |
| Aug 27, 2026 | $50.31 | $50.31 | $50.15 | $50.25 | +$0.02 | +0.04% | 9,792 | $50.24 | $50.15 $50.31 |
| Aug 26, 2026 | $50.22 | $50.38 | $50.18 | $50.23 | +$0.00 | +0.00% | 12,290 | $50.22 | $50.18 $50.38 |
| Aug 25, 2026 | $50.34 | $50.34 | $50.20 | $50.23 | +$0.03 | +0.05% | 4,719 | $50.24 | $50.20 $50.34 |
| Aug 24, 2026 | $50.37 | $50.37 | $50.09 | $50.20 | $-0.07 | -0.15% | 5,077 | $50.21 | $50.09 $50.37 |
| Aug 21, 2026 | $50.28 | $50.30 | $50.17 | $50.28 | +$0.35 | +0.70% | 7,724 | $50.26 | $50.17 $50.30 |