Inspire Small/Mid Cap ETF (ISMD)

ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.96	47.02	46.54	47.01	-	-0.11%	39,906
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
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	-1.45%	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

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.