Inspire Small/Mid Cap ETF (ISMD)
NYSEARCA: ISMD · Real-Time Price · USD
37.19
-1.24 (-3.23%)
At close: Oct 10, 2025, 4:00 PM EDT
37.19
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
ISMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.48 | 38.48 | 37.16 | 37.19 | - | -3.23% | 14,458 |
| Oct 9, 2025 | 38.83 | 38.83 | 38.32 | 38.43 | 38.43 | -1.13% | 81,901 |
| Oct 8, 2025 | 38.76 | 38.93 | 38.59 | 38.87 | 38.87 | 0.88% | 34,582 |
| Oct 7, 2025 | 39.20 | 39.20 | 38.52 | 38.53 | 38.53 | -1.63% | 33,872 |
| Oct 6, 2025 | 39.43 | 39.45 | 39.11 | 39.17 | 39.17 | -0.33% | 22,871 |
| Oct 3, 2025 | 39.02 | 39.48 | 39.02 | 39.30 | 39.30 | 0.77% | 34,237 |
| Oct 2, 2025 | 38.84 | 39.00 | 38.55 | 39.00 | 39.00 | 0.49% | 37,221 |
| Oct 1, 2025 | 38.53 | 38.94 | 38.53 | 38.81 | 38.81 | -0.13% | 66,907 |
| Sep 30, 2025 | 38.61 | 38.86 | 38.43 | 38.86 | 38.86 | 0.26% | 21,705 |
| Sep 29, 2025 | 39.11 | 39.11 | 38.55 | 38.76 | 38.76 | -0.13% | 21,626 |
| Sep 26, 2025 | 38.56 | 38.89 | 38.56 | 38.81 | 38.81 | 0.28% | 10,802 |
| Sep 25, 2025 | 38.65 | 38.70 | 38.42 | 38.70 | 38.59 | -0.90% | 14,209 |
| Sep 24, 2025 | 39.12 | 39.29 | 38.92 | 39.05 | 38.94 | -0.46% | 41,266 |
| Sep 23, 2025 | 39.35 | 39.69 | 39.08 | 39.23 | 39.11 | 0.10% | 117,082 |
| Sep 22, 2025 | 38.99 | 39.34 | 38.65 | 39.19 | 39.07 | 0.23% | 27,215 |
| Sep 19, 2025 | 39.69 | 39.69 | 39.04 | 39.10 | 38.99 | -1.49% | 31,716 |
| Sep 18, 2025 | 39.06 | 39.69 | 38.91 | 39.69 | 39.57 | 2.53% | 27,053 |
| Sep 17, 2025 | 38.85 | 39.65 | 38.68 | 38.71 | 38.60 | -0.23% | 41,095 |
| Sep 16, 2025 | 38.85 | 38.85 | 38.56 | 38.80 | 38.69 | -0.03% | 63,434 |
| Sep 15, 2025 | 38.94 | 39.02 | 38.76 | 38.81 | 38.70 | -0.28% | 18,778 |
| Sep 12, 2025 | 39.29 | 39.55 | 38.81 | 38.92 | 38.81 | -1.14% | 72,885 |
| Sep 11, 2025 | 38.66 | 39.37 | 38.66 | 39.37 | 39.25 | 1.99% | 98,373 |
| Sep 10, 2025 | 38.82 | 38.83 | 38.44 | 38.60 | 38.49 | -0.21% | 21,535 |
| Sep 9, 2025 | 39.03 | 39.72 | 38.62 | 38.68 | 38.57 | -0.87% | 13,702 |
| Sep 8, 2025 | 39.24 | 39.24 | 38.80 | 39.02 | 38.91 | -0.36% | 20,839 |
| Sep 5, 2025 | 39.28 | 39.43 | 38.91 | 39.16 | 39.04 | 0.33% | 25,507 |
| Sep 4, 2025 | 38.91 | 39.03 | 38.50 | 39.03 | 38.92 | 1.09% | 17,383 |
| Sep 3, 2025 | 38.66 | 38.66 | 38.34 | 38.61 | 38.50 | -0.03% | 31,013 |
| Sep 2, 2025 | 38.47 | 38.71 | 38.40 | 38.62 | 38.51 | -0.90% | 42,038 |
| Aug 29, 2025 | 39.08 | 39.08 | 38.79 | 38.97 | 38.86 | -0.03% | 14,516 |
| Aug 28, 2025 | 39.18 | 39.18 | 38.85 | 38.98 | 38.87 | -0.20% | 12,254 |
| Aug 27, 2025 | 38.63 | 39.06 | 38.63 | 39.06 | 38.95 | 0.64% | 17,642 |
| Aug 26, 2025 | 38.61 | 38.81 | 38.61 | 38.81 | 38.70 | 0.41% | 11,171 |
| Aug 25, 2025 | 38.79 | 38.79 | 38.59 | 38.65 | 38.54 | -0.44% | 13,302 |
| Aug 22, 2025 | 37.62 | 38.95 | 37.62 | 38.82 | 38.71 | 3.74% | 30,078 |
| Aug 21, 2025 | 37.19 | 37.42 | 37.19 | 37.42 | 37.31 | 0.11% | 94,597 |
| Aug 20, 2025 | 37.53 | 37.53 | 37.23 | 37.38 | 37.27 | -0.72% | 12,115 |
| Aug 19, 2025 | 37.60 | 37.95 | 37.45 | 37.65 | 37.54 | 0.05% | 39,064 |
| Aug 18, 2025 | 37.47 | 37.66 | 37.47 | 37.63 | 37.52 | 0.43% | 19,125 |
| Aug 15, 2025 | 37.72 | 37.72 | 37.36 | 37.47 | 37.36 | -0.53% | 91,693 |
| Aug 14, 2025 | 37.57 | 37.72 | 37.32 | 37.67 | 37.56 | -1.23% | 40,912 |
| Aug 13, 2025 | 37.50 | 38.14 | 37.50 | 38.14 | 38.03 | 2.50% | 30,695 |
| Aug 12, 2025 | 36.33 | 37.21 | 36.33 | 37.21 | 37.10 | 3.28% | 11,955 |
| Aug 11, 2025 | 36.23 | 36.23 | 35.94 | 36.03 | 35.92 | -0.51% | 27,919 |
| Aug 8, 2025 | 36.24 | 36.35 | 36.13 | 36.21 | 36.10 | 0.14% | 19,662 |
| Aug 7, 2025 | 36.44 | 36.54 | 35.94 | 36.16 | 36.05 | 0.19% | 63,748 |
| Aug 6, 2025 | 36.15 | 36.15 | 35.94 | 36.09 | 35.98 | -0.11% | 97,780 |
| Aug 5, 2025 | 35.85 | 36.13 | 35.62 | 36.13 | 36.02 | 1.32% | 12,093 |
| Aug 4, 2025 | 35.30 | 35.76 | 35.30 | 35.66 | 35.56 | 1.60% | 35,400 |
| Aug 1, 2025 | 35.24 | 35.24 | 34.67 | 35.10 | 35.00 | -1.74% | 17,798 |