Inspire Small/Mid Cap ETF (ISMD)
NYSEARCA: ISMD · Real-Time Price · USD
49.15
-0.39 (-0.79%)
At close: Jul 20, 2026, 4:00 PM EDT
49.15
0.00 (0.00%)
After-hours: Jul 20, 2026, 8:00 PM EDT
ISMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 49.61 | 49.63 | 49.04 | 49.15 | 49.15 | -0.79% | 153,279 |
| Jul 17, 2026 | 49.46 | 49.84 | 49.27 | 49.54 | 49.54 | -0.76% | 25,760 |
| Jul 16, 2026 | 49.36 | 50.04 | 49.36 | 49.92 | 49.92 | 1.26% | 38,758 |
| Jul 15, 2026 | 49.27 | 49.64 | 49.13 | 49.30 | 49.30 | 0.41% | 147,636 |
| Jul 14, 2026 | 49.32 | 49.32 | 49.00 | 49.10 | 49.10 | 0.16% | 13,216 |
| Jul 13, 2026 | 49.00 | 49.28 | 48.94 | 49.02 | 49.02 | -0.35% | 17,998 |
| Jul 10, 2026 | 49.15 | 49.27 | 48.93 | 49.19 | 49.19 | 0.08% | 62,108 |
| Jul 9, 2026 | 48.82 | 49.24 | 48.56 | 49.15 | 49.15 | 1.15% | 27,501 |
| Jul 8, 2026 | 48.75 | 48.75 | 48.23 | 48.59 | 48.59 | -0.84% | 52,576 |
| Jul 7, 2026 | 49.66 | 49.66 | 49.00 | 49.00 | 49.00 | -1.15% | 24,289 |
| Jul 6, 2026 | 49.49 | 50.10 | 49.48 | 49.57 | 49.57 | 0.79% | 32,825 |
| Jul 2, 2026 | 50.02 | 50.10 | 49.10 | 49.18 | 49.18 | -1.07% | 65,601 |
| Jul 1, 2026 | 49.76 | 50.48 | 49.65 | 49.71 | 49.71 | -0.57% | 199,892 |
| Jun 30, 2026 | 49.46 | 50.09 | 49.46 | 50.00 | 50.00 | 0.80% | 16,118 |
| Jun 29, 2026 | 49.45 | 49.62 | 48.91 | 49.60 | 49.60 | 0.32% | 20,103 |
| Jun 26, 2026 | 48.53 | 49.47 | 48.53 | 49.44 | 49.44 | 1.38% | 44,113 |
| Jun 25, 2026 | 48.93 | 49.30 | 48.68 | 48.99 | 48.77 | 0.86% | 31,862 |
| Jun 24, 2026 | 48.16 | 48.80 | 48.16 | 48.57 | 48.35 | 0.87% | 14,482 |
| Jun 23, 2026 | 48.00 | 48.37 | 48.00 | 48.15 | 47.93 | -0.48% | 27,004 |
| Jun 22, 2026 | 48.50 | 49.60 | 48.38 | 48.38 | 48.16 | 0.09% | 23,697 |
| Jun 18, 2026 | 47.92 | 48.35 | 47.87 | 48.34 | 48.12 | 1.87% | 14,533 |
| Jun 17, 2026 | 48.08 | 48.54 | 47.34 | 47.45 | 47.23 | -1.19% | 13,620 |
| Jun 16, 2026 | 48.53 | 48.78 | 48.02 | 48.02 | 47.80 | -0.91% | 12,829 |
| Jun 15, 2026 | 49.12 | 49.69 | 48.45 | 48.46 | 48.24 | 0.23% | 12,483 |
| Jun 12, 2026 | 48.19 | 48.73 | 48.19 | 48.35 | 48.13 | -0.23% | 11,203 |
| Jun 11, 2026 | 47.06 | 48.46 | 46.94 | 48.46 | 48.24 | 2.39% | 10,537 |
| Jun 10, 2026 | 46.88 | 47.51 | 46.62 | 47.33 | 47.11 | 0.85% | 21,637 |
| Jun 9, 2026 | 46.98 | 47.66 | 45.89 | 46.93 | 46.72 | 0.09% | 30,168 |
| Jun 8, 2026 | 46.81 | 47.13 | 46.52 | 46.89 | 46.68 | 0.86% | 21,150 |
| Jun 5, 2026 | 47.26 | 47.40 | 46.29 | 46.49 | 46.28 | -2.41% | 21,451 |
| Jun 4, 2026 | 46.84 | 47.73 | 46.84 | 47.64 | 47.42 | 1.88% | 34,830 |
| Jun 3, 2026 | 47.28 | 47.28 | 46.73 | 46.76 | 46.55 | -1.62% | 233,968 |
| Jun 2, 2026 | 46.97 | 47.59 | 46.97 | 47.53 | 47.31 | 1.02% | 16,673 |
| Jun 1, 2026 | 46.96 | 47.05 | 46.54 | 47.05 | 46.84 | -0.02% | 40,695 |
| May 29, 2026 | 47.31 | 47.42 | 46.85 | 47.06 | 46.85 | -0.61% | 14,455 |
| May 28, 2026 | 47.10 | 47.65 | 46.81 | 47.35 | 47.13 | 0.25% | 21,226 |
| May 27, 2026 | 47.40 | 47.40 | 47.01 | 47.23 | 47.01 | 0.47% | 12,057 |
| May 26, 2026 | 46.38 | 47.01 | 46.38 | 47.01 | 46.80 | 1.91% | 156,796 |
| May 22, 2026 | 45.74 | 46.16 | 45.74 | 46.13 | 45.92 | 1.25% | 156,669 |
| May 21, 2026 | 44.84 | 45.57 | 44.83 | 45.56 | 45.35 | 0.73% | 16,618 |
| May 20, 2026 | 44.45 | 45.23 | 44.41 | 45.23 | 45.02 | 2.17% | 23,952 |
| May 19, 2026 | 44.40 | 44.54 | 44.13 | 44.27 | 44.07 | -0.90% | 17,890 |
| May 18, 2026 | 44.63 | 44.89 | 44.50 | 44.67 | 44.47 | 0.51% | 15,220 |
| May 15, 2026 | 44.61 | 44.85 | 44.42 | 44.44 | 44.24 | -1.83% | 8,996 |
| May 14, 2026 | 46.87 | 46.87 | 45.00 | 45.27 | 45.06 | 0.76% | 15,144 |
| May 13, 2026 | 44.99 | 45.02 | 44.72 | 44.93 | 44.73 | -0.02% | 13,889 |
| May 12, 2026 | 44.69 | 45.11 | 44.56 | 44.94 | 44.74 | -1.06% | 24,809 |
| May 11, 2026 | 45.73 | 45.73 | 45.35 | 45.42 | 45.21 | -0.61% | 12,754 |
| May 8, 2026 | 45.47 | 45.78 | 45.39 | 45.70 | 45.49 | 0.87% | 4,269 |
| May 7, 2026 | 45.68 | 45.69 | 45.31 | 45.31 | 45.10 | -0.17% | 15,484 |