Inspire Small/Mid Cap ETF (ISMD)
NYSEARCA: ISMD · Real-Time Price · USD
38.15
+0.96 (2.58%)
At close: Nov 25, 2025, 4:00 PM EST
38.15
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
ISMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 37.36 | 38.21 | 37.36 | 38.15 | 38.15 | 2.58% | 19,554 |
| Nov 24, 2025 | 36.99 | 37.29 | 36.99 | 37.19 | 37.19 | 0.76% | 16,156 |
| Nov 21, 2025 | 36.00 | 37.13 | 36.00 | 36.91 | 36.91 | 3.01% | 41,508 |
| Nov 20, 2025 | 36.68 | 36.88 | 35.81 | 35.83 | 35.83 | -0.95% | 29,958 |
| Nov 19, 2025 | 36.35 | 36.50 | 36.03 | 36.18 | 36.18 | -0.65% | 10,986 |
| Nov 18, 2025 | 36.08 | 36.50 | 36.08 | 36.41 | 36.41 | 0.34% | 14,315 |
| Nov 17, 2025 | 37.05 | 37.16 | 36.28 | 36.29 | 36.29 | -2.61% | 21,484 |
| Nov 14, 2025 | 36.84 | 37.26 | 36.81 | 37.26 | 37.26 | 0.13% | 29,603 |
| Nov 13, 2025 | 37.75 | 37.90 | 37.12 | 37.21 | 37.21 | -1.79% | 11,785 |
| Nov 12, 2025 | 38.06 | 38.33 | 37.89 | 37.89 | 37.89 | -0.24% | 21,128 |
| Nov 11, 2025 | 37.86 | 38.06 | 37.86 | 37.98 | 37.98 | 0.40% | 5,541 |
| Nov 10, 2025 | 38.01 | 38.04 | 37.72 | 37.83 | 37.83 | 0.53% | 38,587 |
| Nov 7, 2025 | 37.17 | 37.64 | 37.13 | 37.63 | 37.63 | 0.75% | 13,717 |
| Nov 6, 2025 | 37.91 | 37.91 | 37.35 | 37.35 | 37.35 | -1.79% | 11,124 |
| Nov 5, 2025 | 37.52 | 38.12 | 37.52 | 38.03 | 38.03 | 1.44% | 10,111 |
| Nov 4, 2025 | 37.49 | 37.77 | 37.45 | 37.49 | 37.49 | -1.34% | 30,834 |
| Nov 3, 2025 | 38.04 | 38.04 | 37.57 | 38.00 | 38.00 | -0.16% | 16,313 |
| Oct 31, 2025 | 37.80 | 38.08 | 37.79 | 38.06 | 38.06 | 0.55% | 25,751 |
| Oct 30, 2025 | 38.04 | 38.38 | 37.85 | 37.85 | 37.85 | -0.97% | 19,036 |
| Oct 29, 2025 | 38.84 | 39.02 | 38.08 | 38.22 | 38.22 | -1.42% | 37,235 |
| Oct 28, 2025 | 39.03 | 39.03 | 38.77 | 38.77 | 38.77 | -1.00% | 16,779 |
| Oct 27, 2025 | 39.58 | 39.58 | 39.07 | 39.16 | 39.16 | -0.41% | 31,192 |
| Oct 24, 2025 | 39.43 | 39.43 | 39.26 | 39.32 | 39.32 | 1.01% | 12,495 |
| Oct 23, 2025 | 38.74 | 39.00 | 38.56 | 38.93 | 38.93 | 0.77% | 18,953 |
| Oct 22, 2025 | 38.82 | 38.88 | 38.38 | 38.63 | 38.63 | -0.63% | 34,168 |
| Oct 21, 2025 | 38.73 | 39.06 | 38.66 | 38.87 | 38.87 | 0.34% | 24,746 |
| Oct 20, 2025 | 38.49 | 38.82 | 38.49 | 38.74 | 38.74 | 1.49% | 20,185 |
| Oct 17, 2025 | 38.03 | 38.28 | 37.96 | 38.17 | 38.17 | -0.16% | 19,318 |
| Oct 16, 2025 | 38.80 | 38.80 | 38.07 | 38.23 | 38.23 | -1.90% | 12,926 |
| Oct 15, 2025 | 38.98 | 39.18 | 38.62 | 38.97 | 38.97 | 0.93% | 18,242 |
| Oct 14, 2025 | 37.33 | 38.70 | 37.33 | 38.61 | 38.61 | 1.98% | 19,440 |
| Oct 13, 2025 | 37.73 | 37.87 | 37.60 | 37.86 | 37.86 | 1.80% | 18,709 |
| Oct 10, 2025 | 38.48 | 38.48 | 37.16 | 37.19 | 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 | 38.93 | -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 | 38.98 | -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 |