Inspire Small/Mid Cap ETF (ISMD)

ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	48.00	48.37	48.00	48.15	48.15	-0.48%	27,004
Jun 22, 2026	48.50	49.60	48.38	48.38	48.38	0.09%	23,697
Jun 18, 2026	47.92	48.35	47.87	48.34	48.34	1.87%	14,533
Jun 17, 2026	48.08	48.54	47.34	47.45	47.45	-1.19%	13,620
Jun 16, 2026	48.53	48.78	48.02	48.02	48.02	-0.91%	12,829
Jun 15, 2026	49.12	49.69	48.45	48.46	48.46	0.23%	12,483
Jun 12, 2026	48.19	48.73	48.19	48.35	48.35	-0.23%	11,203
Jun 11, 2026	47.06	48.46	46.94	48.46	48.46	2.39%	10,537
Jun 10, 2026	46.88	47.51	46.62	47.33	47.33	0.85%	21,637
Jun 9, 2026	46.98	47.66	45.89	46.93	46.93	0.09%	30,168
Jun 8, 2026	46.81	47.13	46.52	46.89	46.89	0.86%	21,150
Jun 5, 2026	47.26	47.40	46.29	46.49	46.49	-2.41%	21,451
Jun 4, 2026	46.84	47.73	46.84	47.64	47.64	1.88%	34,830
Jun 3, 2026	47.28	47.28	46.73	46.76	46.76	-1.62%	233,968
Jun 2, 2026	46.97	47.59	46.97	47.53	47.53	1.02%	16,673
Jun 1, 2026	46.96	47.05	46.54	47.05	47.05	-0.02%	40,695
May 29, 2026	47.31	47.42	46.85	47.06	47.06	-0.61%	14,455
May 28, 2026	47.10	47.65	46.81	47.35	47.35	0.25%	21,225
May 27, 2026	47.40	47.40	47.01	47.23	47.23	0.47%	12,054
May 26, 2026	46.38	47.01	46.38	47.01	47.01	1.91%	156,796
May 22, 2026	45.74	46.16	45.74	46.13	46.13	1.25%	156,665
May 21, 2026	44.84	45.57	44.83	45.56	45.56	0.73%	16,618
May 20, 2026	44.45	45.23	44.41	45.23	45.23	2.17%	23,952
May 19, 2026	44.40	44.54	44.13	44.27	44.27	-0.90%	17,890
May 18, 2026	44.63	44.89	44.50	44.67	44.67	0.51%	15,220
May 15, 2026	44.61	44.85	44.42	44.44	44.44	-1.83%	8,996
May 14, 2026	46.87	46.87	45.00	45.27	45.27	0.76%	15,144
May 13, 2026	44.99	45.02	44.72	44.93	44.93	-0.02%	13,889
May 12, 2026	44.69	45.11	44.56	44.94	44.94	-1.06%	24,809
May 11, 2026	45.73	45.73	45.35	45.42	45.42	-0.61%	12,754
May 8, 2026	45.47	45.78	45.39	45.70	45.70	0.87%	4,269
May 7, 2026	45.68	45.69	45.31	45.31	45.30	-0.17%	15,484
May 6, 2026	45.41	45.45	45.12	45.38	45.38	0.79%	10,282
May 5, 2026	44.91	45.12	44.55	45.02	45.02	1.45%	10,888
May 4, 2026	44.81	45.02	44.34	44.38	44.38	-1.26%	35,607
May 1, 2026	44.80	45.01	44.59	44.95	44.95	0.62%	11,941
Apr 30, 2026	43.89	44.68	43.89	44.67	44.67	2.13%	21,262
Apr 29, 2026	44.31	44.31	43.65	43.74	43.74	-1.28%	18,078
Apr 28, 2026	44.33	44.39	44.19	44.31	44.31	-0.23%	28,406
Apr 27, 2026	44.45	44.56	44.31	44.41	44.41	-0.05%	19,806
Apr 24, 2026	44.17	44.54	44.17	44.43	44.43	0.53%	15,937
Apr 23, 2026	44.28	44.50	43.62	44.20	44.20	-0.29%	25,706
Apr 22, 2026	44.73	44.73	44.20	44.33	44.33	-0.16%	11,971
Apr 21, 2026	44.76	45.27	44.31	44.40	44.40	-0.53%	68,577
Apr 20, 2026	44.12	44.66	44.12	44.64	44.64	0.79%	11,894
Apr 17, 2026	43.85	44.59	43.83	44.29	44.29	2.22%	11,351
Apr 16, 2026	43.03	43.35	42.19	43.33	43.33	0.51%	16,025
Apr 15, 2026	42.99	43.95	38.71	43.11	43.11	0.09%	23,008
Apr 14, 2026	42.92	43.11	42.60	43.07	43.07	0.65%	20,873
Apr 13, 2026	41.97	42.79	41.93	42.79	42.79	1.66%	111,289

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.