Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
27.78
+0.09 (0.33%)
Jul 18, 2025, 4:00 PM - Market closed

RISN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202527.8827.8827.7527.7827.780.32%15,811
Jul 17, 202527.5127.6927.4927.6927.690.71%7,276
Jul 16, 202527.4527.5027.2327.5027.500.45%14,985
Jul 15, 202527.4927.4927.3727.3827.38-0.71%2,559
Jul 14, 202527.2927.5727.2927.5727.570.86%2,682
Jul 11, 202527.3127.4027.3127.3427.34-0.44%3,718
Jul 10, 202527.4327.5227.4327.4627.46-0.20%12,463
Jul 9, 202527.4427.5127.4427.5127.510.40%8,045
Jul 8, 202527.2927.4027.2427.4027.40-0.18%2,430
Jul 7, 202527.6527.6527.3627.4527.45-0.34%11,733
Jul 3, 202527.5127.5627.5127.5427.540.70%1,536
Jul 2, 202527.2627.3527.2627.3527.350.30%6,260
Jul 1, 202527.4127.4127.2327.2727.27-0.73%6,820
Jun 30, 202527.3627.4727.3327.4727.470.99%1,359
Jun 27, 202527.2027.3127.1027.2027.200.21%8,236
Jun 26, 202527.0627.1427.0627.1427.140.85%2,620
Jun 25, 202527.0027.0026.9126.9126.86-0.62%4,372
Jun 24, 202526.9827.0826.9827.0827.020.80%616
Jun 23, 202526.8226.8726.6726.8726.810.92%2,521
Jun 20, 202526.6926.6926.5726.6226.57-0.17%1,344
Jun 18, 202526.7426.7926.6726.6726.61-0.18%1,628
Jun 17, 202526.9126.9126.7226.7226.66-0.79%325
Jun 16, 202527.0127.0126.9326.9326.870.61%2,872
Jun 13, 202526.9526.9526.7626.7726.71-0.86%2,702
Jun 12, 202526.9027.0026.9027.0026.940.41%5,768
Jun 11, 202526.8626.9726.8626.8926.830.34%2,806
Jun 10, 202526.7926.8126.7626.8026.74-0.04%1,570
Jun 9, 202526.8526.9026.8126.8126.76-0.82%13,083
Jun 6, 202527.0527.0527.0327.0326.980.56%296
Jun 5, 202526.8526.9826.8526.8826.83-0.07%1,281
Jun 4, 202526.9226.9226.9026.9026.84-0.30%442
Jun 3, 202526.9127.0026.8126.9826.920.49%127,078
Jun 2, 202526.6126.8526.6126.8526.790.82%5,649
May 30, 202526.5626.6526.4326.6326.57-0.11%2,343
May 29, 202526.6726.6726.6426.6626.600.56%950
May 28, 202526.7226.7226.5126.5126.45-1.16%2,897
May 27, 202526.6726.8226.6726.8226.761.51%1,885
May 23, 202526.4226.4726.4226.4226.37-0.28%1,246
May 22, 202526.4926.4926.4926.4926.44-0.02%198
May 21, 202526.5726.5726.5026.5026.44-1.98%1,310
May 20, 202527.0927.1427.0427.0426.98-0.29%2,103
May 19, 202527.1427.1427.0727.1127.06-0.17%4,826
May 16, 202527.1527.1627.1527.1627.100.84%1,443
May 15, 202526.7226.9326.7226.9326.880.53%8,328
May 14, 202527.1627.1626.7926.7926.73-0.85%2,706
May 13, 202527.1227.1527.0227.0226.96-8,186
May 12, 202526.8427.0226.8127.0226.963.17%5,929
May 9, 202526.2226.2426.1426.1926.14-0.19%1,343
May 8, 202526.1126.3826.1126.2426.191.55%998
May 7, 202525.7225.9025.7225.8425.790.62%1,764