Inspire Small/Mid Cap ETF (ISMD)
NYSEARCA: ISMD · Real-Time Price · USD
38.71
-0.09 (-0.23%)
Sep 17, 2025, 4:00 PM EDT - Market closed
ISMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.85 | 39.65 | 38.68 | 38.71 | 38.71 | -0.23% | 41,095 |
| Sep 16, 2025 | 38.85 | 38.85 | 38.56 | 38.80 | 38.80 | -0.03% | 63,434 |
| Sep 15, 2025 | 38.94 | 39.02 | 38.76 | 38.81 | 38.81 | -0.28% | 18,778 |
| Sep 12, 2025 | 39.29 | 39.55 | 38.81 | 38.92 | 38.92 | -1.14% | 72,885 |
| Sep 11, 2025 | 38.66 | 39.37 | 38.66 | 39.37 | 39.37 | 1.99% | 98,373 |
| Sep 10, 2025 | 38.82 | 38.83 | 38.44 | 38.60 | 38.60 | -0.21% | 21,535 |
| Sep 9, 2025 | 39.03 | 39.72 | 38.62 | 38.68 | 38.68 | -0.87% | 13,702 |
| Sep 8, 2025 | 39.24 | 39.24 | 38.80 | 39.02 | 39.02 | -0.36% | 20,839 |
| Sep 5, 2025 | 39.28 | 39.43 | 38.91 | 39.16 | 39.16 | 0.33% | 25,507 |
| Sep 4, 2025 | 38.91 | 39.03 | 38.50 | 39.03 | 39.03 | 1.09% | 17,383 |
| Sep 3, 2025 | 38.66 | 38.66 | 38.34 | 38.61 | 38.61 | -0.03% | 31,013 |
| Sep 2, 2025 | 38.47 | 38.71 | 38.40 | 38.62 | 38.62 | -0.90% | 42,038 |
| Aug 29, 2025 | 39.08 | 39.08 | 38.79 | 38.97 | 38.97 | -0.03% | 14,516 |
| Aug 28, 2025 | 39.18 | 39.18 | 38.85 | 38.98 | 38.98 | -0.20% | 12,254 |
| Aug 27, 2025 | 38.63 | 39.06 | 38.63 | 39.06 | 39.06 | 0.64% | 17,642 |
| Aug 26, 2025 | 38.61 | 38.81 | 38.61 | 38.81 | 38.81 | 0.41% | 11,171 |
| Aug 25, 2025 | 38.79 | 38.79 | 38.59 | 38.65 | 38.65 | -0.44% | 13,302 |
| Aug 22, 2025 | 37.62 | 38.95 | 37.62 | 38.82 | 38.82 | 3.74% | 30,078 |
| Aug 21, 2025 | 37.19 | 37.42 | 37.19 | 37.42 | 37.42 | 0.11% | 94,597 |
| Aug 20, 2025 | 37.53 | 37.53 | 37.23 | 37.38 | 37.38 | -0.72% | 12,115 |
| Aug 19, 2025 | 37.60 | 37.95 | 37.45 | 37.65 | 37.65 | 0.05% | 39,064 |
| Aug 18, 2025 | 37.47 | 37.66 | 37.47 | 37.63 | 37.63 | 0.43% | 19,125 |
| Aug 15, 2025 | 37.72 | 37.72 | 37.36 | 37.47 | 37.47 | -0.53% | 91,693 |
| Aug 14, 2025 | 37.57 | 37.72 | 37.32 | 37.67 | 37.67 | -1.23% | 40,912 |
| Aug 13, 2025 | 37.50 | 38.14 | 37.50 | 38.14 | 38.14 | 2.50% | 30,695 |
| Aug 12, 2025 | 36.33 | 37.21 | 36.33 | 37.21 | 37.21 | 3.28% | 11,955 |
| Aug 11, 2025 | 36.23 | 36.23 | 35.94 | 36.03 | 36.03 | -0.51% | 27,919 |
| Aug 8, 2025 | 36.24 | 36.35 | 36.13 | 36.21 | 36.21 | 0.14% | 19,662 |
| Aug 7, 2025 | 36.44 | 36.54 | 35.94 | 36.16 | 36.16 | 0.19% | 63,748 |
| Aug 6, 2025 | 36.15 | 36.15 | 35.94 | 36.09 | 36.09 | -0.11% | 97,780 |
| Aug 5, 2025 | 35.85 | 36.13 | 35.62 | 36.13 | 36.13 | 1.32% | 12,093 |
| Aug 4, 2025 | 35.30 | 35.76 | 35.30 | 35.66 | 35.66 | 1.60% | 35,400 |
| Aug 1, 2025 | 35.24 | 35.24 | 34.67 | 35.10 | 35.10 | -1.74% | 17,798 |
| Jul 31, 2025 | 35.85 | 36.26 | 35.58 | 35.72 | 35.72 | -1.24% | 152,683 |
| Jul 30, 2025 | 36.66 | 36.81 | 35.93 | 36.17 | 36.17 | -1.19% | 20,818 |
| Jul 29, 2025 | 37.01 | 37.01 | 36.55 | 36.60 | 36.60 | -0.72% | 11,313 |
| Jul 28, 2025 | 36.94 | 36.99 | 36.76 | 36.87 | 36.87 | -0.14% | 175,796 |
| Jul 25, 2025 | 36.84 | 36.92 | 36.60 | 36.92 | 36.92 | 0.57% | 24,023 |
| Jul 24, 2025 | 37.18 | 37.18 | 36.71 | 36.71 | 36.71 | -1.77% | 40,010 |
| Jul 23, 2025 | 37.02 | 37.38 | 36.95 | 37.37 | 37.37 | 1.47% | 165,028 |
| Jul 22, 2025 | 36.55 | 36.88 | 36.46 | 36.83 | 36.83 | 1.52% | 11,360 |
| Jul 21, 2025 | 36.40 | 36.60 | 36.23 | 36.28 | 36.28 | 0.14% | 14,313 |
| Jul 18, 2025 | 36.71 | 36.71 | 36.14 | 36.23 | 36.23 | -0.88% | 11,019 |
| Jul 17, 2025 | 36.16 | 36.59 | 36.16 | 36.55 | 36.55 | 1.08% | 15,601 |
| Jul 16, 2025 | 36.14 | 36.20 | 35.63 | 36.16 | 36.16 | 0.53% | 12,051 |
| Jul 15, 2025 | 36.90 | 36.90 | 35.95 | 35.97 | 35.97 | -2.31% | 14,243 |
| Jul 14, 2025 | 36.67 | 36.82 | 36.56 | 36.82 | 36.82 | 0.05% | 19,376 |
| Jul 11, 2025 | 37.00 | 37.00 | 36.78 | 36.80 | 36.80 | -1.25% | 7,640 |
| Jul 10, 2025 | 36.95 | 37.48 | 36.95 | 37.27 | 37.27 | 0.63% | 20,462 |
| Jul 9, 2025 | 36.89 | 37.03 | 36.64 | 37.03 | 37.03 | 0.71% | 21,554 |