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%
IBD — Inspire Corporate Bond ETF
NYSE ArcaInspire Corporate Bond ETF
$23.02
+0.01(+0.04%)
- O
- 23.05
- H
- 23.16
- L
- 22.52
- V
- 60.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.02
Period Return-2.25%
Period High$24.85
Period Low$22.50
Avg Daily Volume83.4K
Total Trading Days365
IBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.05 | $23.16 | $22.52 | $23.02 | +$0.01 | +0.04% | 60,400 | $23.00 | $22.52 $23.16 |
| Oct 1, 2026 | $23.01 | $23.08 | $22.50 | $23.01 | +$0.01 | +0.04% | 132,223 | $23.00 | $22.50 $23.08 |
| Sep 30, 2026 | $23.05 | $23.09 | $22.95 | $23.00 | $-0.02 | -0.09% | 69,335 | $22.98 | $22.95 $23.09 |
| Sep 29, 2026 | $22.99 | $23.20 | $22.92 | $23.02 | +$0.02 | +0.09% | 56,780 | $22.98 | $22.92 $23.20 |
| Sep 28, 2026 | $23.01 | $23.21 | $22.94 | $23.00 | $-0.06 | -0.26% | 46,783 | $22.99 | $22.94 $23.21 |
| Sep 25, 2026 | $23.19 | $23.19 | $23.01 | $23.06 | $-0.14 | -0.60% | 80,956 | $23.06 | $23.01 $23.19 |
| Sep 24, 2026 | $23.21 | $23.39 | $23.12 | $23.20 | +$0.03 | +0.13% | 111,006 | $23.16 | $23.12 $23.39 |
| Sep 23, 2026 | $23.31 | $23.40 | $23.15 | $23.17 | $-0.17 | -0.73% | 61,976 | $23.23 | $23.15 $23.40 |
| Sep 22, 2026 | $23.38 | $23.42 | $23.30 | $23.34 | +$0.01 | +0.04% | 68,500 | $23.34 | $23.30 $23.42 |
| Sep 21, 2026 | $23.26 | $23.41 | $23.26 | $23.33 | +$0.01 | +0.04% | 72,710 | $23.34 | $23.26 $23.41 |
| Sep 18, 2026 | $23.40 | $23.40 | $23.28 | $23.32 | $-0.03 | -0.14% | 48,082 | $23.31 | $23.28 $23.40 |
| Sep 17, 2026 | $23.35 | $23.40 | $23.31 | $23.35 | +$0.06 | +0.27% | 35,519 | $23.34 | $23.31 $23.40 |
| Sep 16, 2026 | $23.33 | $23.64 | $23.26 | $23.29 | $-0.09 | -0.38% | 72,354 | $23.37 | $23.26 $23.64 |
| Sep 15, 2026 | $23.36 | $23.38 | $23.22 | $23.38 | +$0.01 | +0.04% | 74,449 | $23.31 | $23.22 $23.38 |
| Sep 14, 2026 | $23.31 | $23.37 | $23.28 | $23.37 | +$0.02 | +0.09% | 54,839 | $23.33 | $23.28 $23.37 |
| Sep 11, 2026 | $23.35 | $23.44 | $23.16 | $23.35 | +$0.02 | +0.09% | 47,443 | $23.35 | $23.16 $23.44 |
| Sep 10, 2026 | $23.42 | $23.63 | $23.17 | $23.33 | $-0.19 | -0.81% | 40,272 | $23.36 | $23.17 $23.63 |
| Sep 9, 2026 | $23.55 | $23.60 | $23.41 | $23.52 | +$0.07 | +0.30% | 82,248 | $23.47 | $23.41 $23.60 |
| Sep 8, 2026 | $23.54 | $23.56 | $23.45 | $23.45 | $-0.06 | -0.23% | 159,330 | $23.50 | $23.45 $23.56 |
| Sep 4, 2026 | $23.54 | $23.54 | $23.46 | $23.51 | $-0.03 | -0.11% | 50,780 | $23.50 | $23.46 $23.54 |
| Sep 3, 2026 | $23.52 | $23.53 | $23.47 | $23.53 | +$0.05 | +0.21% | 126,473 | $23.52 | $23.47 $23.53 |
| Sep 2, 2026 | $23.48 | $23.50 | $23.44 | $23.48 | $-0.03 | -0.13% | 76,232 | $23.47 | $23.44 $23.50 |
| Sep 1, 2026 | $23.50 | $23.52 | $23.40 | $23.51 | $-0.02 | -0.08% | 68,388 | $23.47 | $23.40 $23.52 |
| Aug 31, 2026 | $23.67 | $23.67 | $23.46 | $23.53 | $-0.02 | -0.08% | 126,208 | $23.52 | $23.46 $23.67 |
| Aug 28, 2026 | $23.69 | $23.69 | $23.51 | $23.55 | $-0.07 | -0.30% | 85,611 | $23.55 | $23.51 $23.69 |
| Aug 27, 2026 | $23.63 | $23.70 | $23.54 | $23.62 | $-0.02 | -0.08% | 70,266 | $23.61 | $23.54 $23.70 |
| Aug 26, 2026 | $23.69 | $23.69 | $23.59 | $23.64 | $-0.05 | -0.22% | 76,911 | $23.61 | $23.59 $23.69 |
| Aug 25, 2026 | $23.59 | $23.72 | $23.59 | $23.69 | +$0.05 | +0.21% | 76,130 | $23.70 | $23.59 $23.72 |
| Aug 24, 2026 | $23.58 | $23.69 | $23.58 | $23.64 | +$0.00 | +0.00% | 42,416 | $23.64 | $23.58 $23.69 |
| Aug 21, 2026 | $23.67 | $23.71 | $23.60 | $23.64 | $-0.02 | -0.08% | 87,513 | $23.64 | $23.60 $23.71 |