Inspire Small/Mid Cap ETF (ISMD)
NYSEARCA: ISMD · Real-Time Price · USD
36.04
-0.05 (-0.14%)
Aug 7, 2025, 10:51 AM - Market open
ISMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 36.50 | 36.89 | 36.50 | 36.77 | 36.77 | 1.02% | 71,223 |
| Jul 7, 2025 | 36.82 | 36.99 | 36.24 | 36.40 | 36.40 | -1.89% | 31,864 |
| Jul 3, 2025 | 36.95 | 37.10 | 36.92 | 37.10 | 37.10 | 0.82% | 11,919 |
| Jul 2, 2025 | 36.21 | 36.80 | 36.13 | 36.80 | 36.80 | 1.43% | 11,344 |
| Jul 1, 2025 | 35.33 | 36.65 | 35.22 | 36.28 | 36.28 | 2.11% | 76,733 |
| Jun 30, 2025 | 35.71 | 35.71 | 35.45 | 35.53 | 35.53 | -0.20% | 6,766 |
| Jun 27, 2025 | 35.60 | 35.76 | 35.30 | 35.60 | 35.60 | 0.45% | 31,064 |
| Jun 26, 2025 | 35.00 | 35.48 | 34.99 | 35.44 | 35.44 | 1.17% | 18,126 |
| Jun 25, 2025 | 35.42 | 35.42 | 35.03 | 35.03 | 34.92 | -0.91% | 22,737 |
| Jun 24, 2025 | 35.28 | 35.52 | 35.10 | 35.35 | 35.23 | 0.71% | 19,628 |
| Jun 23, 2025 | 34.53 | 35.10 | 34.37 | 35.10 | 34.99 | 1.71% | 15,836 |
| Jun 20, 2025 | 34.98 | 34.98 | 34.51 | 34.51 | 34.40 | -0.58% | 20,040 |
| Jun 18, 2025 | 34.60 | 34.91 | 34.60 | 34.71 | 34.60 | 0.26% | 16,887 |
| Jun 17, 2025 | 34.76 | 34.90 | 34.53 | 34.62 | 34.51 | -0.80% | 14,408 |
| Jun 16, 2025 | 34.92 | 35.09 | 34.86 | 34.90 | 34.79 | 1.31% | 24,693 |
| Jun 13, 2025 | 34.71 | 34.90 | 34.44 | 34.45 | 34.34 | -2.13% | 16,898 |
| Jun 12, 2025 | 35.11 | 35.20 | 35.01 | 35.20 | 35.08 | -0.17% | 16,336 |
| Jun 11, 2025 | 35.61 | 35.68 | 35.25 | 35.26 | 35.14 | -0.70% | 10,988 |
| Jun 10, 2025 | 35.42 | 35.65 | 35.32 | 35.51 | 35.39 | 0.71% | 12,226 |
| Jun 9, 2025 | 35.13 | 35.42 | 35.08 | 35.26 | 35.14 | 0.97% | 21,777 |
| Jun 6, 2025 | 34.88 | 34.97 | 34.75 | 34.92 | 34.81 | 1.33% | 13,863 |
| Jun 5, 2025 | 34.51 | 34.60 | 34.27 | 34.46 | 34.35 | -0.12% | 19,037 |
| Jun 4, 2025 | 34.65 | 34.67 | 34.45 | 34.50 | 34.39 | -0.17% | 29,292 |
| Jun 3, 2025 | 33.97 | 34.63 | 33.97 | 34.56 | 34.45 | 1.92% | 140,415 |
| Jun 2, 2025 | 34.10 | 34.10 | 33.64 | 33.91 | 33.80 | -0.62% | 324,585 |
| May 30, 2025 | 34.06 | 34.28 | 33.93 | 34.12 | 34.01 | -0.81% | 32,590 |
| May 29, 2025 | 34.39 | 34.40 | 34.10 | 34.40 | 34.29 | 0.76% | 39,175 |
| May 28, 2025 | 34.51 | 34.51 | 34.12 | 34.14 | 34.03 | -1.07% | 26,397 |
| May 27, 2025 | 33.91 | 34.53 | 33.91 | 34.51 | 34.40 | 2.53% | 18,802 |