Skip to main content
IBD logo

Inspire Corporate Bond ETF

IBDNYSEARCAInspireFixed Income

$23.23Today:- (-)1Y −4.12%

As of Oct 23, 2026 close

Assets (AUM)
$501.15M
Expense ratio
0.41%
Dividend yield
4.32%
Holdings
251
52-week range
$22.50$24.78
Volume (live)
-
Avg. volume (3M)
126.29K

IBD ETF Historical Prices: Inspire Corporate Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

IBD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IBD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IBD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202623.2623.2623.1923.2323.23464.58K
Oct 22, 202623.2323.3323.1823.3023.3065.64K
Oct 21, 202623.1523.7123.1323.1623.16101.73K
Oct 20, 202623.2023.2923.0923.1723.1759.57K
Oct 19, 202623.1623.6023.0523.0523.05678.60K
Oct 16, 202623.1323.7023.1323.2323.23133.15K
Oct 15, 202623.2023.2523.1423.1923.19134.68K
Oct 14, 202622.9623.5022.8223.1523.1563.23K
Oct 13, 202623.0923.3122.9923.0623.06109.80K
Oct 12, 202623.0523.1022.6623.0623.06197.84K
Oct 9, 202623.0423.5622.5023.1723.17425.35K
Oct 8, 202623.0023.1323.0023.0523.0556.57K
Oct 7, 202622.9723.5222.7623.0523.0543.38K
Oct 6, 202623.0223.3223.0223.1223.1295.10K
Oct 5, 202622.9923.2822.9523.0123.01113.53K
Oct 2, 202623.0523.1622.5223.0223.0260.40K
Oct 1, 202623.0123.0822.5023.0123.01132.22K
Sep 30, 202623.0523.0922.9523.0023.0069.33K
Sep 29, 202622.9923.2022.9223.0223.0256.78K
Sep 28, 202623.0123.2122.9423.0023.0046.76K
Sep 25, 202623.1923.1923.0123.0623.0680.95K
Sep 24, 202623.2123.3923.1223.2023.12111.01K
Sep 23, 202623.3123.4023.1523.1723.0961.98K
Sep 22, 202623.3823.4223.3023.3423.2668.50K
Sep 21, 202623.2623.4123.2623.3323.2572.71K
Sep 18, 202623.4023.4023.2823.3223.2448.08K
Sep 17, 202623.3523.4023.3123.3523.2735.52K
Sep 16, 202623.3323.6423.2623.2923.2172.35K
Sep 15, 202623.3623.3823.2123.3823.3074.45K
Sep 14, 202623.3023.3723.2823.3723.2954.84K
Sep 11, 202623.3523.4423.1623.3523.2747.44K
Sep 10, 202623.4223.6323.1623.3323.2540.27K
Sep 9, 202623.5523.6023.4123.5223.4482.25K
Sep 8, 202623.5423.5623.4523.4523.37159.33K
Sep 4, 202623.5423.5423.4523.5023.4250.78K
Sep 3, 202623.5223.5323.4723.5323.45126.47K
Sep 2, 202623.4823.5023.4423.4823.4076.23K
Sep 1, 202623.5023.5223.4023.5123.4368.39K
Aug 31, 202623.6723.6723.4623.5323.45126.21K
Aug 28, 202623.6923.6923.5123.5523.4785.61K
Aug 27, 202623.6323.7023.5423.6223.5470.27K
Aug 26, 202623.6923.6923.5923.6423.5576.91K
Aug 25, 202623.5923.7223.5923.6923.5276.13K
Aug 24, 202623.5823.6923.5823.6423.4742.42K
Aug 21, 202623.6723.7123.5923.6423.4787.51K
Aug 20, 202623.6523.7023.6323.6623.4956.90K
Aug 19, 202623.7523.7623.6523.6723.50108.98K
Aug 18, 202623.5723.6723.5723.6623.49184.44K
Aug 17, 202623.6223.7223.6223.6423.4767.28K
Aug 14, 202623.6823.7323.6423.6423.4743.96K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Inspire Corporate Bond ETF Historical Prices

What is OHLC data for IBD?

OHLC stands for Open, High, Low, Close - the four key price points for IBD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IBD?

The adjusted close price for IBD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IBD price history go?

IBD historical price data is available from the ETF's inception on Jul 9, 2017. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IBD data?

IBD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IBD?

Trading volume for IBD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.