Inspire Small/Mid Cap ETF (ISMD)
NYSEARCA: ISMD · Real-Time Price · USD
45.53
-0.09 (-0.20%)
At close: Oct 19, 2026, 4:00 PM EDT
45.53
0.00 (0.00%)
After-hours: Oct 19, 2026, 4:00 PM EDT
ISMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 45.85 | 45.85 | 45.48 | 45.53 | 45.53 | -0.20% | 28,283 |
| Oct 16, 2026 | 46.31 | 46.39 | 45.50 | 45.62 | 45.62 | -1.26% | 28,342 |
| Oct 15, 2026 | 45.67 | 46.20 | 45.60 | 46.20 | 46.20 | 1.47% | 18,726 |
| Oct 14, 2026 | 45.81 | 45.81 | 45.33 | 45.53 | 45.53 | -1.60% | 12,765 |
| Oct 13, 2026 | 46.36 | 46.39 | 46.10 | 46.27 | 46.27 | -0.19% | 16,338 |
| Oct 12, 2026 | 46.51 | 46.51 | 46.33 | 46.36 | 46.36 | -0.41% | 13,458 |
| Oct 9, 2026 | 46.68 | 46.68 | 46.47 | 46.55 | 46.55 | -0.11% | 22,530 |
| Oct 8, 2026 | 46.32 | 46.60 | 46.02 | 46.60 | 46.60 | 0.34% | 69,580 |
| Oct 7, 2026 | 46.63 | 46.63 | 46.16 | 46.44 | 46.44 | -1.30% | 36,495 |
| Oct 6, 2026 | 47.30 | 47.30 | 46.94 | 47.05 | 47.05 | -0.08% | 21,587 |
| Oct 5, 2026 | 46.98 | 47.25 | 46.50 | 47.09 | 47.09 | 0.13% | 28,831 |
| Oct 2, 2026 | 47.03 | 47.29 | 46.93 | 47.03 | 47.03 | 0.90% | 58,391 |
| Oct 1, 2026 | 46.27 | 46.67 | 45.94 | 46.61 | 46.61 | 0.56% | 99,584 |
| Sep 30, 2026 | 46.68 | 46.68 | 46.35 | 46.35 | 46.35 | -0.54% | 39,884 |
| Sep 29, 2026 | 46.73 | 46.73 | 46.21 | 46.60 | 46.60 | -0.24% | 19,896 |
| Sep 28, 2026 | 46.81 | 46.81 | 46.47 | 46.71 | 46.71 | -0.57% | 11,447 |
| Sep 25, 2026 | 46.94 | 47.19 | 46.85 | 46.98 | 46.98 | 0.28% | 17,652 |
| Sep 24, 2026 | 47.02 | 47.20 | 46.74 | 47.08 | 46.85 | -0.11% | 17,439 |
| Sep 23, 2026 | 47.60 | 47.60 | 47.13 | 47.13 | 46.90 | -1.30% | 9,969 |
| Sep 22, 2026 | 47.78 | 47.95 | 47.64 | 47.75 | 47.52 | 0.68% | 15,955 |
| Sep 21, 2026 | 47.55 | 47.55 | 47.25 | 47.43 | 47.20 | 0.39% | 22,181 |
| Sep 18, 2026 | 47.29 | 47.37 | 46.96 | 47.25 | 47.01 | -0.62% | 12,361 |
| Sep 17, 2026 | 47.83 | 47.83 | 47.54 | 47.54 | 47.31 | 0.64% | 16,404 |
| Sep 16, 2026 | 47.57 | 47.66 | 46.78 | 47.24 | 47.01 | -0.53% | 20,848 |
| Sep 15, 2026 | 47.68 | 47.68 | 47.37 | 47.49 | 47.26 | -0.57% | 14,146 |
| Sep 14, 2026 | 47.73 | 47.90 | 47.60 | 47.76 | 47.53 | -0.33% | 21,982 |
| Sep 11, 2026 | 48.17 | 48.17 | 47.84 | 47.92 | 47.69 | 0.46% | 26,749 |
| Sep 10, 2026 | 47.72 | 48.03 | 47.58 | 47.70 | 47.47 | -0.65% | 94,028 |
| Sep 9, 2026 | 48.51 | 48.72 | 47.97 | 48.01 | 47.78 | -1.38% | 19,843 |
| Sep 8, 2026 | 49.06 | 49.06 | 48.66 | 48.68 | 48.44 | -0.77% | 41,306 |
| Sep 4, 2026 | 48.66 | 49.10 | 48.66 | 49.06 | 48.82 | 0.64% | 15,137 |
| Sep 3, 2026 | 48.95 | 48.95 | 48.58 | 48.75 | 48.51 | 0.23% | 14,205 |
| Sep 2, 2026 | 48.27 | 48.81 | 48.24 | 48.64 | 48.40 | 1.19% | 29,175 |
| Sep 1, 2026 | 48.54 | 48.68 | 48.02 | 48.07 | 47.84 | -1.31% | 25,868 |
| Aug 31, 2026 | 49.03 | 49.03 | 48.56 | 48.71 | 48.47 | -0.79% | 73,226 |
| Aug 28, 2026 | 49.40 | 49.40 | 49.02 | 49.10 | 48.86 | -0.51% | 17,705 |
| Aug 27, 2026 | 49.33 | 49.47 | 49.15 | 49.35 | 49.11 | 0.10% | 122,082 |
| Aug 26, 2026 | 49.26 | 49.46 | 49.25 | 49.30 | 49.06 | 0.14% | 29,572 |
| Aug 25, 2026 | 49.45 | 49.54 | 49.16 | 49.23 | 48.99 | 0.10% | 46,312 |
| Aug 24, 2026 | 49.58 | 49.72 | 49.17 | 49.18 | 48.94 | -0.79% | 14,110 |
| Aug 21, 2026 | 49.63 | 49.89 | 49.34 | 49.57 | 49.33 | 0.36% | 24,709 |
| Aug 20, 2026 | 49.47 | 49.49 | 49.24 | 49.39 | 49.15 | -0.50% | 26,627 |
| Aug 19, 2026 | 50.14 | 50.31 | 49.64 | 49.64 | 49.40 | -0.06% | 28,279 |
| Aug 18, 2026 | 50.25 | 50.25 | 49.67 | 49.67 | 49.43 | -1.43% | 24,107 |
| Aug 17, 2026 | 50.44 | 50.49 | 50.25 | 50.39 | 50.14 | -0.57% | 31,454 |
| Aug 14, 2026 | 50.60 | 50.72 | 50.52 | 50.68 | 50.43 | 0.18% | 42,078 |
| Aug 13, 2026 | 50.52 | 50.74 | 50.41 | 50.59 | 50.34 | 0.60% | 31,303 |
| Aug 12, 2026 | 50.45 | 50.45 | 49.93 | 50.29 | 50.05 | 0.28% | 35,991 |
| Aug 11, 2026 | 50.05 | 50.45 | 50.05 | 50.15 | 49.91 | 0.46% | 27,991 |
| Aug 10, 2026 | 50.21 | 50.21 | 49.86 | 49.92 | 49.68 | -0.79% | 25,606 |