Inspire Small/Mid Cap ETF (ISMD)

ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,347
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
Apr 10, 2026	42.39	42.39	41.98	42.09	42.09	-0.40%	15,840
Apr 9, 2026	42.04	42.39	41.79	42.26	42.26	0.67%	9,983
Apr 8, 2026	42.20	42.20	41.77	41.98	41.98	2.37%	15,515
Apr 7, 2026	40.59	41.01	40.58	41.01	41.01	0.51%	27,221
Apr 6, 2026	40.52	40.91	40.48	40.80	40.80	0.49%	13,902
Apr 2, 2026	39.66	40.65	39.66	40.60	40.60	0.87%	51,075
Apr 1, 2026	40.27	40.66	40.25	40.25	40.25	0.70%	67,745
Mar 31, 2026	39.71	40.12	39.36	39.97	39.97	2.12%	17,849
Mar 30, 2026	39.81	39.81	38.96	39.14	39.14	-0.74%	114,912
Mar 27, 2026	39.81	39.81	39.36	39.43	39.43	-1.72%	16,767
Mar 26, 2026	40.02	40.66	40.02	40.12	40.01	-1.16%	44,493
Mar 25, 2026	40.57	40.59	40.21	40.59	40.48	1.10%	9,464
Mar 24, 2026	39.41	40.36	39.41	40.15	40.04	0.90%	28,787
Mar 23, 2026	39.46	40.14	39.46	39.79	39.68	2.79%	16,512
Mar 20, 2026	39.40	39.73	38.54	38.71	38.60	-2.52%	73,267
Mar 19, 2026	38.83	39.84	38.83	39.71	39.60	0.94%	73,516
Mar 18, 2026	39.60	39.72	39.32	39.34	39.23	-1.50%	18,718
Mar 17, 2026	39.81	40.07	39.79	39.94	39.83	0.71%	17,674
Mar 16, 2026	39.71	39.85	39.56	39.66	39.55	0.99%	10,856
Mar 13, 2026	39.66	39.80	39.14	39.27	39.16	-0.46%	9,535
Mar 12, 2026	39.51	39.74	39.28	39.45	39.34	-1.55%	25,217
Mar 11, 2026	39.92	40.16	39.76	40.07	39.96	-0.17%	30,350
Mar 10, 2026	40.19	40.82	40.12	40.14	40.03	-0.72%	20,805
Mar 9, 2026	39.63	40.43	39.00	40.43	40.32	0.58%	19,257
Mar 6, 2026	40.46	40.46	40.05	40.20	40.08	-2.68%	69,566
Mar 5, 2026	41.46	41.58	40.84	41.30	41.19	-1.48%	40,238
Mar 4, 2026	41.79	42.03	41.41	41.92	41.80	0.94%	33,958
Mar 3, 2026	41.12	41.75	40.64	41.53	41.42	-1.28%	19,702
Mar 2, 2026	41.24	42.07	41.24	42.07	41.95	0.60%	51,028
Feb 27, 2026	41.86	42.17	41.50	41.82	41.70	-1.37%	12,691
Feb 26, 2026	42.29	42.57	42.01	42.40	42.28	0.02%	13,585
Feb 25, 2026	42.43	42.43	41.94	42.39	42.27	0.36%	12,198
Feb 24, 2026	41.87	42.27	41.87	42.24	42.12	1.10%	10,054
Feb 23, 2026	42.41	42.41	41.64	41.78	41.66	-1.88%	13,168
Feb 20, 2026	42.28	42.78	42.22	42.58	42.46	0.28%	62,808
Feb 19, 2026	42.36	42.51	42.14	42.46	42.34	-0.26%	29,165
Feb 18, 2026	42.49	42.99	42.42	42.57	42.45	0.09%	38,078
Feb 17, 2026	42.48	42.64	41.98	42.53	42.41	0.05%	30,895

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.