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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 34.51 | 34.60 | 34.27 | 34.46 | 34.46 | -0.12% | 19,037 |
Jun 4, 2025 | 34.65 | 34.67 | 34.45 | 34.50 | 34.50 | -0.17% | 29,292 |
Jun 3, 2025 | 33.97 | 34.63 | 33.97 | 34.56 | 34.56 | 1.92% | 140,415 |
Jun 2, 2025 | 34.10 | 34.10 | 33.64 | 33.91 | 33.91 | -0.62% | 324,585 |
May 30, 2025 | 34.06 | 34.28 | 33.93 | 34.12 | 34.12 | -0.81% | 32,590 |
May 29, 2025 | 34.39 | 34.40 | 34.10 | 34.40 | 34.40 | 0.76% | 39,175 |
May 28, 2025 | 34.51 | 34.51 | 34.12 | 34.14 | 34.14 | -1.07% | 26,397 |
May 27, 2025 | 33.91 | 34.53 | 33.91 | 34.51 | 34.51 | 2.53% | 18,802 |
May 23, 2025 | 33.27 | 33.73 | 33.27 | 33.66 | 33.66 | -0.47% | 19,116 |
May 22, 2025 | 33.59 | 34.03 | 33.59 | 33.82 | 33.82 | -0.09% | 46,851 |
May 21, 2025 | 34.58 | 34.58 | 33.85 | 33.85 | 33.85 | -3.23% | 180,121 |
May 20, 2025 | 34.93 | 35.09 | 34.86 | 34.98 | 34.98 | -0.06% | 8,823 |
May 19, 2025 | 34.66 | 35.00 | 34.66 | 35.00 | 35.00 | -0.54% | 22,289 |
May 16, 2025 | 34.75 | 35.19 | 34.75 | 35.19 | 35.19 | 0.77% | 40,340 |
May 15, 2025 | 34.62 | 34.92 | 34.49 | 34.92 | 34.92 | 0.63% | 36,028 |
May 14, 2025 | 34.78 | 34.85 | 34.67 | 34.70 | 34.70 | -0.89% | 37,031 |
May 13, 2025 | 35.04 | 35.12 | 34.97 | 35.01 | 35.01 | 0.29% | 50,969 |
May 12, 2025 | 35.07 | 35.07 | 34.65 | 34.91 | 34.91 | 3.59% | 237,682 |
May 9, 2025 | 33.70 | 33.87 | 33.57 | 33.70 | 33.70 | 0.28% | 13,254 |
May 8, 2025 | 33.26 | 33.83 | 33.12 | 33.61 | 33.61 | 1.62% | 23,299 |
May 7, 2025 | 33.10 | 33.10 | 32.76 | 33.07 | 33.07 | 0.21% | 28,443 |
May 6, 2025 | 32.92 | 33.20 | 32.87 | 33.00 | 33.00 | -0.81% | 18,952 |
May 5, 2025 | 33.22 | 33.55 | 33.16 | 33.27 | 33.27 | -0.63% | 160,567 |
May 2, 2025 | 33.14 | 33.57 | 33.14 | 33.48 | 33.48 | 1.73% | 40,905 |
May 1, 2025 | 32.64 | 33.04 | 32.64 | 32.91 | 32.91 | 0.84% | 40,171 |
Apr 30, 2025 | 32.28 | 32.64 | 31.96 | 32.64 | 32.64 | -0.56% | 14,728 |
Apr 29, 2025 | 32.56 | 32.91 | 32.38 | 32.82 | 32.82 | 0.40% | 25,525 |
Apr 28, 2025 | 32.46 | 32.78 | 32.31 | 32.69 | 32.69 | 0.31% | 14,941 |
Apr 25, 2025 | 32.32 | 32.59 | 32.21 | 32.59 | 32.59 | 0.09% | 17,463 |
Apr 24, 2025 | 31.99 | 32.57 | 31.99 | 32.56 | 32.56 | 2.10% | 18,940 |
Apr 23, 2025 | 32.44 | 32.79 | 31.86 | 31.89 | 31.89 | 0.92% | 26,693 |
Apr 22, 2025 | 31.24 | 31.60 | 31.07 | 31.60 | 31.60 | 2.49% | 17,507 |
Apr 21, 2025 | 31.05 | 31.05 | 30.57 | 30.83 | 30.83 | -1.57% | 19,997 |
Apr 17, 2025 | 31.14 | 31.42 | 31.12 | 31.32 | 31.32 | 0.75% | 9,258 |
Apr 16, 2025 | 31.17 | 31.39 | 30.71 | 31.09 | 31.09 | -0.79% | 21,053 |
Apr 15, 2025 | 31.22 | 31.66 | 31.22 | 31.34 | 31.34 | 0.38% | 40,473 |
Apr 14, 2025 | 31.60 | 31.60 | 30.85 | 31.22 | 31.22 | 0.06% | 12,678 |
Apr 11, 2025 | 30.69 | 31.20 | 30.18 | 31.20 | 31.20 | 1.20% | 23,418 |
Apr 10, 2025 | 31.16 | 31.16 | 30.19 | 30.83 | 30.83 | -2.90% | 68,254 |
Apr 9, 2025 | 29.22 | 32.49 | 29.16 | 31.75 | 31.75 | 6.83% | 68,371 |
Apr 8, 2025 | 31.86 | 31.86 | 29.30 | 29.72 | 29.72 | -2.46% | 36,440 |
Apr 7, 2025 | 29.82 | 31.82 | 29.82 | 30.47 | 30.47 | -2.03% | 162,091 |
Apr 4, 2025 | 31.00 | 31.28 | 30.54 | 31.10 | 31.10 | -3.48% | 121,820 |
Apr 3, 2025 | 32.90 | 33.28 | 32.20 | 32.22 | 32.22 | -6.69% | 50,763 |
Apr 2, 2025 | 33.65 | 34.57 | 33.65 | 34.53 | 34.53 | 1.29% | 31,082 |
Apr 1, 2025 | 33.99 | 34.27 | 33.64 | 34.09 | 34.09 | -0.09% | 143,640 |
Mar 31, 2025 | 33.87 | 34.20 | 33.78 | 34.12 | 34.12 | -0.20% | 24,621 |
Mar 28, 2025 | 34.85 | 34.85 | 34.04 | 34.19 | 34.19 | -2.06% | 39,630 |
Mar 27, 2025 | 34.86 | 35.04 | 34.79 | 34.91 | 34.91 | -0.36% | 12,482 |
Mar 26, 2025 | 35.24 | 35.26 | 34.93 | 35.04 | 34.90 | -0.46% | 10,489 |