NYSE Arca · BIBL · ETF
Inspire 100 ETF (BIBL) ETF price history
Every NYSE Arca trading session of Inspire 100 ETF from Oct 31, 2017 to Nov 11, 2026: 2,268 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIBL adjusted close, 2017 to 2026
- $57.88
- All time high, 2026
- $58.17
- 52 week high, $42.86 low
- 2,268
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BIBL key facts
- Inspire 100 ETF (BIBL) closed at $53.57 on Nov 11, 2026 on NYSE Arca.
- BIBL's all time high close is $57.88, set on Jun 30, 2026; its all time low close is $16.46 on Mar 23, 2020.
- BIBL's 52 week range is $42.86 to $58.17.
- BIBL returned +19.1% over the year to Nov 11, 2026 and +44.1% over five years.
- Since Oct 31, 2017 BIBL returned +179%, +12.0% a year compounded.
- BIBL's deepest drawdown was -36.1% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,268 daily sessions of BIBL history from Oct 31, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BIBL price chart, 2017 to 2026
BIBL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -5.1% |
| 6 months | +1.0% |
| Year to date | +18.3% |
| 1 year | +19.1% |
| 3 years | +78.6% |
| 5 years | +44.1% |
| 10 years | n/a |
| Since Oct 31, 2017 | +178.7% |
| Compound annual growth, 9.0 years | +12.0% |
BIBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $57.88 on Jun 30, 2026
- All time low close
- $16.46 on Mar 23, 2020
- 52 week high
- $58.17 on Jun 30, 2026
- 52 week low
- $42.86 on Nov 21, 2025
- Deepest drawdown
- -36.1% from Feb 19, 2020 to Mar 23, 2020, recovered Jul 29, 2020
- Best single session
- +10.6% on Mar 24, 2020
- Worst single session
- -13.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2017
- 2.8×
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2022, -23%
BIBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 31, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.17 | $58.17 | $45.17 | $53.57 | +19.4% | 11.7M | 217 |
| 2025 | $38.59 | $46.01 | $32.27 | $44.86 | +17.3% | 12.8M | 250 |
| 2024 | $33.85 | $41.69 | $33.00 | $38.25 | +12.5% | 15.4M | 252 |
| 2023 | $29.03 | $34.26 | $28.28 | $34.00 | +17.9% | 12.1M | 250 |
| 2022 | $37.91 | $37.91 | $25.86 | $28.85 | -23.3% | 12.3M | 251 |
| 2021 | $29.68 | $37.99 | $28.93 | $37.59 | +27.4% | 9M | 250 |
| 2020 | $24.24 | $29.62 | $16.06 | $29.50 | +22.6% | 6.3M | 253 |
| 2019 | $18.00 | $24.17 | $18.00 | $24.05 | +29.7% | 4.1M | 252 |
| 2018 | $20.19 | $22.86 | $17.53 | $18.55 | -7.5% | 2.9M | 251 |
| 2017 | $19.21 | $20.13 | $19.16 | $20.06 | n/a | 407.2K | 42 |
BIBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $53.57 | +1.4% |
| October 2026 | $52.82 | -2.3% |
| September 2026 | $54.06 | -2.7% |
| August 2026 | $55.54 | +2.0% |
| July 2026 | $54.47 | -5.9% |
| June 2026 | $57.88 | +6.9% |
| May 2026 | $54.15 | +1.9% |
| April 2026 | $53.14 | +12.9% |
| March 2026 | $47.06 | -5.7% |
| February 2026 | $49.93 | +5.1% |
| January 2026 | $47.50 | +5.9% |
| December 2025 | $44.86 | -0.6% |
About the BIBL data
Daily bars. 2,268 sessions from Oct 31, 2017 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ABIBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BFRZ Innovator Equity Managed 100 Buffer ETF
- BGDV Bahl & Gaynor Dividend ETF
- BGIG Bahl & Gaynor Income Growth ETF
- BHYP Bitwise Hyperliquid ETF
- BIDD iShares International Dividend Active ETF
- BIGY YieldMax Target 12 Big 50 Option Income ETF
- BIL State Street SPDR Bloomberg 1-3 Month T-Bill ETF
- BILD Nomura Global Listed Infrastructure ETF
Common questions
BIBL share price history
