Inspire Small/Mid Cap ETF (ISMD)

ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	38.57	38.75	38.08	38.24	38.24	-0.46%	17,083
Jan 30, 2025	38.64	38.77	38.41	38.42	38.42	0.76%	10,033
Jan 29, 2025	38.43	38.50	38.01	38.13	38.13	-0.65%	13,555
Jan 28, 2025	38.54	38.56	38.30	38.38	38.38	-0.72%	18,898
Jan 27, 2025	38.39	38.90	38.39	38.66	38.66	0.13%	15,656
Jan 24, 2025	38.57	38.72	38.46	38.61	38.61	0.12%	15,985
Jan 23, 2025	38.33	38.59	38.29	38.57	38.57	0.14%	5,186
Jan 22, 2025	38.83	38.83	38.47	38.51	38.51	-1.00%	36,700
Jan 21, 2025	38.57	38.90	38.57	38.90	38.90	1.62%	27,744
Jan 17, 2025	38.48	38.48	38.14	38.28	38.28	0.39%	28,770
Jan 16, 2025	38.01	38.20	37.84	38.13	38.13	0.29%	27,451
Jan 15, 2025	38.27	38.27	37.85	38.02	38.02	1.39%	34,272
Jan 14, 2025	37.20	37.50	36.98	37.50	37.50	1.35%	64,172
Jan 13, 2025	36.36	37.00	36.28	37.00	37.00	0.98%	80,194
Jan 10, 2025	36.87	36.87	36.41	36.64	36.64	-2.16%	84,250
Jan 8, 2025	37.27	37.45	36.94	37.45	37.45	0.03%	170,312
Jan 7, 2025	37.87	38.04	37.15	37.44	37.44	-0.74%	46,095
Jan 6, 2025	38.04	38.22	37.71	37.72	37.72	-0.47%	19,662
Jan 3, 2025	37.43	37.90	37.43	37.90	37.90	1.77%	50,938
Jan 2, 2025	37.81	37.87	37.17	37.24	37.24	-0.75%	24,734
Dec 31, 2024	37.66	37.77	37.41	37.52	37.52	0.05%	31,251
Dec 30, 2024	37.32	37.53	37.03	37.50	37.50	-0.13%	46,200
Dec 27, 2024	37.88	37.88	37.39	37.55	37.55	-1.78%	13,190
Dec 26, 2024	37.66	38.23	37.66	38.23	38.23	0.76%	8,589
Dec 24, 2024	37.58	37.94	37.58	37.94	37.94	1.12%	33,119
Dec 23, 2024	37.42	37.55	37.26	37.52	37.52	-0.35%	15,509
Dec 20, 2024	37.10	37.84	37.10	37.65	37.65	0.97%	14,654
Dec 19, 2024	37.90	37.90	37.29	37.29	37.29	-0.91%	17,626
Dec 18, 2024	39.30	39.38	37.31	37.63	37.63	-3.69%	14,284
Dec 17, 2024	39.42	39.42	38.97	39.07	39.07	-1.11%	19,637
Dec 16, 2024	39.43	39.64	39.31	39.51	39.51	0.12%	16,995
Dec 13, 2024	39.53	39.57	39.29	39.46	39.38	-1.13%	8,323
Dec 12, 2024	40.13	40.21	39.75	39.91	39.83	-0.81%	11,670
Dec 11, 2024	40.22	40.45	40.12	40.24	40.16	0.44%	26,545
Dec 10, 2024	40.17	40.39	39.78	40.06	39.98	0.20%	8,848
Dec 9, 2024	40.37	40.59	39.98	39.98	39.90	-0.72%	11,219
Dec 6, 2024	40.31	40.31	39.94	40.27	40.19	0.05%	10,507
Dec 5, 2024	40.57	40.57	40.12	40.25	40.17	-0.57%	9,831
Dec 4, 2024	40.47	40.68	40.37	40.48	40.40	-0.07%	17,126
Dec 3, 2024	40.77	40.77	40.35	40.51	40.43	-0.59%	10,317
Dec 2, 2024	40.68	40.86	40.35	40.75	40.67	0.30%	35,938
Nov 29, 2024	40.62	40.63	40.55	40.63	40.55	0.44%	3,169
Nov 27, 2024	40.82	40.82	40.45	40.45	40.37	-0.03%	20,529
Nov 26, 2024	40.63	40.69	40.28	40.46	40.39	-0.70%	30,173
Nov 25, 2024	40.51	41.16	40.51	40.75	40.67	1.47%	19,325
Nov 22, 2024	39.51	40.16	39.51	40.16	40.08	1.88%	9,064
Nov 21, 2024	38.98	39.47	38.73	39.42	39.34	1.89%	16,507
Nov 20, 2024	38.69	38.69	38.35	38.69	38.62	-0.23%	16,900
Nov 19, 2024	38.27	38.78	38.27	38.78	38.71	0.49%	15,304
Nov 18, 2024	38.73	38.77	38.55	38.59	38.52	-0.31%	21,606
Nov 15, 2024	38.67	38.77	38.53	38.71	38.64	-0.75%	20,986
Nov 14, 2024	39.59	39.59	38.93	39.00	38.93	-1.11%	12,720
Nov 13, 2024	39.99	40.09	39.36	39.44	39.36	-0.67%	9,279
Nov 12, 2024	40.18	40.28	39.65	39.71	39.63	-2.00%	115,544
Nov 11, 2024	40.31	40.57	40.31	40.52	40.44	1.33%	24,704
Nov 8, 2024	39.77	39.99	39.65	39.99	39.91	0.68%	12,888
Nov 7, 2024	40.06	40.07	39.65	39.72	39.64	-1.19%	9,196
Nov 6, 2024	39.57	40.20	39.57	40.20	40.12	6.32%	118,397
Nov 5, 2024	37.12	37.84	37.12	37.81	37.74	1.94%	25,746
Nov 4, 2024	36.99	37.42	36.99	37.09	37.02	0.08%	13,936
Nov 1, 2024	37.11	37.27	36.93	37.06	36.99	0.32%	36,957
Oct 31, 2024	37.40	37.59	36.87	36.94	36.87	-1.55%	17,524
Oct 30, 2024	37.31	37.79	37.31	37.52	37.45	0.27%	15,489
Oct 29, 2024	37.32	37.48	36.82	37.42	37.35	-0.52%	17,062
Oct 28, 2024	37.49	37.63	37.45	37.62	37.54	1.28%	21,351
Oct 25, 2024	37.43	37.43	36.98	37.14	37.07	-0.40%	11,796
Oct 24, 2024	37.23	37.81	36.94	37.29	37.22	0.30%	24,428
Oct 23, 2024	37.19	37.28	36.79	37.18	37.11	-0.24%	21,200
Oct 22, 2024	37.41	37.41	37.26	37.27	37.20	-0.98%	9,735
Oct 21, 2024	38.15	38.15	37.51	37.64	37.57	-1.44%	12,536
Oct 18, 2024	38.38	38.38	38.18	38.19	38.12	-0.33%	7,261
Oct 17, 2024	38.35	38.35	38.08	38.32	38.24	0.15%	10,690
Oct 16, 2024	37.97	38.36	37.97	38.26	38.19	1.32%	17,278
Oct 15, 2024	37.64	38.13	37.64	37.76	37.69	0.27%	8,485
Oct 14, 2024	37.31	37.66	37.31	37.66	37.59	0.78%	11,148
Oct 11, 2024	37.06	37.45	37.06	37.37	37.30	1.52%	7,476
Oct 10, 2024	36.69	37.17	36.57	36.81	36.74	-0.43%	17,261
Oct 9, 2024	36.82	37.20	36.82	36.97	36.90	0.29%	6,838
Oct 8, 2024	36.91	36.96	36.82	36.86	36.79	0.04%	10,974
Oct 7, 2024	37.07	37.07	36.69	36.85	36.78	-1.02%	33,438
Oct 4, 2024	37.28	37.28	36.95	37.23	37.16	0.98%	18,755
Oct 3, 2024	36.81	36.92	36.67	36.87	36.80	-0.51%	24,637
Oct 2, 2024	37.04	37.44	37.04	37.06	36.99	-0.80%	36,130
Oct 1, 2024	37.76	37.76	37.13	37.36	37.29	-1.42%	22,682
Sep 30, 2024	37.63	37.90	37.49	37.90	37.83	0.05%	122,789
Sep 27, 2024	37.89	38.08	37.61	37.88	37.81	0.74%	30,569
Sep 26, 2024	37.65	37.65	37.45	37.60	37.53	1.05%	11,915
Sep 25, 2024	37.64	37.70	37.21	37.21	37.14	-1.87%	16,251
Sep 24, 2024	37.88	37.92	37.66	37.92	37.72	0.29%	9,705
Sep 23, 2024	37.91	37.91	37.66	37.81	37.61	-0.03%	13,768
Sep 20, 2024	37.92	38.08	37.77	37.82	37.62	-1.04%	175,340
Sep 19, 2024	38.04	38.23	37.91	38.22	38.02	1.81%	23,019
Sep 18, 2024	37.66	38.13	37.40	37.54	37.34	-0.06%	11,014
Sep 17, 2024	37.57	37.91	37.47	37.56	37.36	0.59%	121,815
Sep 16, 2024	37.30	37.34	37.08	37.34	37.15	0.57%	58,865
Sep 13, 2024	36.63	37.13	36.63	37.13	36.94	2.34%	11,049
Sep 12, 2024	36.13	36.28	36.00	36.28	36.09	1.57%	14,699
Sep 11, 2024	35.70	35.83	35.10	35.72	35.53	-0.11%	12,146
Sep 10, 2024	35.87	35.87	35.40	35.76	35.57	-0.36%	9,815
Sep 9, 2024	35.97	36.06	35.86	35.89	35.70	-0.06%	10,328

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.