Inspire Small/Mid Cap ETF (ISMD)
NYSEARCA: ISMD · Real-Time Price · USD
34.46
-0.04 (-0.12%)
Jun 5, 2025, 4:00 PM - Market closed

ISMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202534.5134.6034.2734.4634.46-0.12%19,037
Jun 4, 202534.6534.6734.4534.5034.50-0.17%29,292
Jun 3, 202533.9734.6333.9734.5634.561.92%140,415
Jun 2, 202534.1034.1033.6433.9133.91-0.62%324,585
May 30, 202534.0634.2833.9334.1234.12-0.81%32,590
May 29, 202534.3934.4034.1034.4034.400.76%39,175
May 28, 202534.5134.5134.1234.1434.14-1.07%26,397
May 27, 202533.9134.5333.9134.5134.512.53%18,802
May 23, 202533.2733.7333.2733.6633.66-0.47%19,116
May 22, 202533.5934.0333.5933.8233.82-0.09%46,851
May 21, 202534.5834.5833.8533.8533.85-3.23%180,121
May 20, 202534.9335.0934.8634.9834.98-0.06%8,823
May 19, 202534.6635.0034.6635.0035.00-0.54%22,289
May 16, 202534.7535.1934.7535.1935.190.77%40,340
May 15, 202534.6234.9234.4934.9234.920.63%36,028
May 14, 202534.7834.8534.6734.7034.70-0.89%37,031
May 13, 202535.0435.1234.9735.0135.010.29%50,969
May 12, 202535.0735.0734.6534.9134.913.59%237,682
May 9, 202533.7033.8733.5733.7033.700.28%13,254
May 8, 202533.2633.8333.1233.6133.611.62%23,299
May 7, 202533.1033.1032.7633.0733.070.21%28,443
May 6, 202532.9233.2032.8733.0033.00-0.81%18,952
May 5, 202533.2233.5533.1633.2733.27-0.63%160,567
May 2, 202533.1433.5733.1433.4833.481.73%40,905
May 1, 202532.6433.0432.6432.9132.910.84%40,171
Apr 30, 202532.2832.6431.9632.6432.64-0.56%14,728
Apr 29, 202532.5632.9132.3832.8232.820.40%25,525
Apr 28, 202532.4632.7832.3132.6932.690.31%14,941
Apr 25, 202532.3232.5932.2132.5932.590.09%17,463
Apr 24, 202531.9932.5731.9932.5632.562.10%18,940
Apr 23, 202532.4432.7931.8631.8931.890.92%26,693
Apr 22, 202531.2431.6031.0731.6031.602.49%17,507
Apr 21, 202531.0531.0530.5730.8330.83-1.57%19,997
Apr 17, 202531.1431.4231.1231.3231.320.75%9,258
Apr 16, 202531.1731.3930.7131.0931.09-0.79%21,053
Apr 15, 202531.2231.6631.2231.3431.340.38%40,473
Apr 14, 202531.6031.6030.8531.2231.220.06%12,678
Apr 11, 202530.6931.2030.1831.2031.201.20%23,418
Apr 10, 202531.1631.1630.1930.8330.83-2.90%68,254
Apr 9, 202529.2232.4929.1631.7531.756.83%68,371
Apr 8, 202531.8631.8629.3029.7229.72-2.46%36,440
Apr 7, 202529.8231.8229.8230.4730.47-2.03%162,091
Apr 4, 202531.0031.2830.5431.1031.10-3.48%121,820
Apr 3, 202532.9033.2832.2032.2232.22-6.69%50,763
Apr 2, 202533.6534.5733.6534.5334.531.29%31,082
Apr 1, 202533.9934.2733.6434.0934.09-0.09%143,640
Mar 31, 202533.8734.2033.7834.1234.12-0.20%24,621
Mar 28, 202534.8534.8534.0434.1934.19-2.06%39,630
Mar 27, 202534.8635.0434.7934.9134.91-0.36%12,482
Mar 26, 202535.2435.2634.9335.0434.90-0.46%10,489