Stock listing

NYSE Arca:BIBL Inspire 100 ETF Stock

Follow Inspire 100 ETF into a list and get an email when it puts out news.

Share price · AMEX:BIBL

$52.82 USD -0.94 (-1.7%)

Close on Oct 30, 2026

Past year +17.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $52.44 – $53.27 USDOct 30, 2026
Volume: 40,254 sharesOct 30, 2026
52-week range: $43.21 – $58.17 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $2.48M USDMedian day 32,380 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BIBL · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$52.82	-0.94	-1.7%	$53.26	$53.27	$52.44	40,254
Thu, Oct 29	$53.76	-0.25	-0.5%	$53.29	$53.97	$53.13	34,165
Wed, Oct 28	$54.01	+0.31	+0.6%	$54.13	$54.14	$53.75	28,274
Tue, Oct 27	$53.70	+0.43	+0.8%	$53.52	$53.82	$53.32	44,862
Mon, Oct 26	$53.27	+0.55	+1.0%	$52.88	$53.45	$52.88	21,485
Fri, Oct 23	$52.72	+0.07	+0.1%	$52.50	$52.92	$52.36	25,200
Thu, Oct 22	$52.65	-1.15	-2.1%	$53.26	$53.26	$52.35	41,800
Wed, Oct 21	$53.80	+0.52	+1.0%	$53.76	$53.92	$53.56	24,500
Tue, Oct 20	$53.28	+0.27	+0.5%	$52.88	$53.37	$52.72	32,000
Mon, Oct 19	$53.01	+0.10	+0.2%	$53.39	$53.41	$52.99	58,600
Fri, Oct 16	$52.91	-0.69	-1.3%	$53.63	$53.63	$52.80	53,000
Thu, Oct 15	$53.60	-0.08	-0.1%	$53.30	$53.60	$52.64	35,900
Wed, Oct 14	$53.68	-1.15	-2.1%	$54.37	$54.44	$53.52	149,300
Tue, Oct 13	$54.83	-0.32	-0.6%	$54.95	$54.95	$54.22	63,900
Mon, Oct 12	$55.15	-0.31	-0.6%	$55.38	$55.43	$55.10	121,000
Fri, Oct 9	$55.46	+0.46	+0.8%	$55.30	$55.54	$55.11	56,100
Thu, Oct 8	$55.00	-0.17	-0.3%	$54.91	$55.29	$54.68	54,300
Wed, Oct 7	$55.17	-0.96	-1.7%	$55.62	$55.64	$54.89	60,000
Tue, Oct 6	$56.13	+0.41	+0.7%	$55.88	$56.25	$55.88	52,600
Mon, Oct 5	$55.72	+0.34	+0.6%	$55.34	$55.79	$54.94	30,000
Fri, Oct 2	$55.38	+0.74	+1.4%	$55.22	$55.54	$55.18	166,700
Thu, Oct 1	$54.64	+0.58	+1.1%	$54.16	$54.74	$53.83	57,800
Wed, Sep 30	$54.06	-0.53	-1.0%	$54.68	$54.68	$54.05	268,000
Tue, Sep 29	$54.59	+0.03	+0.1%	$54.67	$54.69	$54.20	50,700
Mon, Sep 28	$54.56	-0.15	-0.3%	$54.52	$54.72	$54.14	15,600
Fri, Sep 25	$54.71	+0.09	+0.2%	$54.70	$54.87	$54.59	10,600
Thu, Sep 24	$54.62	+0.03	+0.1%	$54.41	$54.78	$54.40	18,700
Wed, Sep 23	$54.59	-0.40	-0.7%	$54.86	$54.89	$54.59	64,500
Tue, Sep 22	$54.99	+0.26	+0.5%	$54.72	$55.02	$54.65	19,690
Mon, Sep 21	$54.73	+0.624	+1.2%	$54.56	$54.84	$54.24	32,760
Fri, Sep 18	$54.11	+0.086	+0.2%	$54.00	$54.11	$53.87	13,085
Thu, Sep 17	$54.02	+0.525	+1.0%	$54.32	$54.32	$53.98	13,097
Wed, Sep 16	$53.50	-0.355	-0.7%	$54.10	$54.16	$53.05	21,797
Tue, Sep 15	$53.85	0.00	0.0%	$54.06	$54.06	$53.65	31,842
Mon, Sep 14	$53.85	-1.09	-2.0%	$54.01	$54.12	$53.77	22,557
Fri, Sep 11	$54.94	+0.81	+1.5%	$54.70	$55.00	$54.70	33,714
Thu, Sep 10	$54.13	-0.71	-1.3%	$54.38	$54.46	$54.07	50,464
Wed, Sep 9	$54.84	-0.58	-1.0%	$55.25	$55.46	$54.80	26,242
Tue, Sep 8	$55.42	+0.11	+0.2%	$55.54	$55.69	$55.37	76,411
Fri, Sep 4	$55.31	+0.255	+0.5%	$55.04	$55.42	$55.04	28,982
Thu, Sep 3	$55.06	+0.475	+0.9%	$54.80	$55.07	$54.43	20,637
Wed, Sep 2	$54.58	-0.01	0.0%	$54.65	$54.65	$54.24	31,458
Tue, Sep 1	$54.59	-0.95	-1.7%	$55.23	$55.23	$54.48	22,414
Mon, Aug 31	$55.54	+0.09	+0.2%	$55.32	$55.59	$55.18	50,044
Fri, Aug 28	$55.45	-0.89	-1.6%	$56.40	$56.46	$55.38	24,157
Thu, Aug 27	$56.34	+0.01	0.0%	$56.42	$56.42	$56.14	23,464
Wed, Aug 26	$56.33	+0.57	+1.0%	$55.62	$56.33	$55.52	16,364
Tue, Aug 25	$55.76	+0.25	+0.5%	$55.91	$55.91	$55.49	23,045
Mon, Aug 24	$55.51	-0.36	-0.6%	$55.69	$55.69	$55.20	20,480
Fri, Aug 21	$55.87	+0.36	+0.6%	$55.78	$55.93	$55.50	43,444
Thu, Aug 20	$55.51	-0.03	-0.1%	$55.43	$55.86	$55.38	26,279
Wed, Aug 19	$55.54	-0.55	-1.0%	$56.52	$56.52	$55.54	29,549
Tue, Aug 18	$56.09	-1.35	-2.4%	$56.91	$56.91	$56.06	35,030
Mon, Aug 17	$57.44	+0.29	+0.5%	$57.19	$57.55	$57.09	65,311
Fri, Aug 14	$57.15	-0.04	-0.1%	$57.24	$57.29	$57.07	26,676
Thu, Aug 13	$57.19	+0.01	0.0%	$57.30	$57.47	$57.19	20,545
Wed, Aug 12	$57.18	+0.73	+1.3%	$57.17	$57.38	$56.96	41,470
Tue, Aug 11	$56.45	+0.24	+0.4%	$56.51	$56.90	$56.40	55,573
Mon, Aug 10	$56.21	-0.02	0.0%	$56.48	$56.60	$56.16	29,844
Fri, Aug 7	$56.23	+0.15	+0.3%	$56.42	$56.64	$56.02	41,187
Thu, Aug 6	$56.08	-0.09	-0.2%	$56.18	$56.51	$55.93	69,624
Wed, Aug 5	$56.17	-0.10	-0.2%	$56.67	$56.72	$56.16	48,256
Tue, Aug 4	$56.27	+1.34	+2.4%	$55.95	$56.46	$55.50	30,459
Mon, Aug 3	$54.93	+0.46	+0.8%	$54.30	$54.98	$54.06	76,765
Fri, Jul 31	$54.47	+0.43	+0.8%	$54.83	$55.01	$54.02	29,931
Thu, Jul 30	$54.04	+0.83	+1.6%	$54.07	$54.19	$53.63	25,038

Ticker: NYSE Arca:BIBL
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Inspire 100 ETF on 6ix

What it is: Exchange-traded fund (ETF)