Skip to main content
Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
26.84
+0.23 (0.88%)
Dec 26, 2024, 4:10 PM EST - Market open

RISN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202426.7126.9226.7126.8426.840.28%5,582
Dec 24, 202425.2827.6425.2826.7626.760.59%18,462
Dec 23, 202426.5226.6126.5226.6126.61-0.11%3,385
Dec 20, 202426.6226.8126.6226.6326.630.57%2,223
Dec 19, 202426.5626.6026.4626.4826.48-0.56%12,716
Dec 18, 202427.2127.2126.6326.6326.63-2.27%146
Dec 17, 202427.3527.4027.2427.2527.25-0.75%5,662
Dec 16, 202427.4927.5727.4627.4627.46-0.69%2,892
Dec 13, 202427.5527.7427.5527.6527.52-0.47%5,165
Dec 12, 202427.8427.9027.7827.7827.65-0.47%3,336
Dec 11, 202428.1228.1227.9127.9127.780.23%847
Dec 10, 202427.8427.8727.7827.8527.72-0.24%7,235
Dec 9, 202428.0428.0527.9227.9227.790.04%15,115
Dec 6, 202428.0428.0527.8427.9127.78-0.16%10,812
Dec 5, 202428.2328.2327.9127.9527.82-0.52%7,957
Dec 4, 202428.0128.1028.0128.1027.97-0.10%2,850
Dec 3, 202428.1428.1628.0728.1327.99-0.62%2,989
Dec 2, 202428.2228.3028.2228.3028.17-0.08%1,446
Nov 29, 202428.2928.3928.2928.3328.190.03%973
Nov 27, 202428.4228.4228.2628.3228.18-0.12%3,656
Nov 26, 202428.3428.3828.2928.3528.22-0.37%4,359
Nov 25, 202428.4928.5428.4128.4628.321.10%12,114
Nov 22, 202428.1028.1528.1028.1528.011.20%836
Nov 21, 202427.5327.8627.5327.8127.680.91%3,139
Nov 20, 202427.3527.5627.3327.5627.430.20%2,682
Nov 19, 202427.5727.5727.4427.5027.37-0.43%3,254
Nov 18, 202427.6527.7127.6227.6227.49-0.11%4,943
Nov 15, 202427.8627.8627.6527.6527.52-0.71%806
Nov 14, 202428.0228.0227.7927.8527.72-0.84%25,128
Nov 13, 202428.3228.3328.0928.0927.95-0.21%11,898
Nov 12, 202428.1228.1728.0328.1528.01-0.68%7,854
Nov 11, 202428.0828.3928.0828.3428.210.86%92,627
Nov 8, 202428.0528.1428.0528.1027.960.30%2,798
Nov 7, 202428.0628.1228.0128.0127.880.16%19,371
Nov 6, 202427.8127.9727.7727.9727.842.99%3,017
Nov 5, 202427.0127.1626.9727.1627.031.32%2,044
Nov 4, 202426.7926.8026.7926.8026.680.19%165
Nov 1, 202426.8126.8926.7526.7526.62-0.11%3,586
Oct 31, 202426.8326.8326.7826.7826.65-0.80%8,129
Oct 30, 202426.5527.0426.5527.0026.87-0.21%2,811
Oct 29, 202427.0627.0627.0027.0526.93-0.04%474
Oct 28, 202427.0327.0727.0127.0726.940.69%12,620
Oct 25, 202426.9126.9126.8826.8826.75-0.47%1,214
Oct 24, 202426.9327.0926.9327.0126.880.54%11,636
Oct 23, 202426.7626.8726.7626.8626.74-0.33%1,179
Oct 22, 202426.8626.9526.8626.9526.83-0.30%234
Oct 21, 202427.0927.0926.9827.0326.91-1.27%4,589
Oct 18, 202427.3827.3827.3827.3827.250.27%105
Oct 17, 202427.3027.3127.3027.3127.18-455
Oct 16, 202427.1327.3127.0627.3127.180.73%4,271
Oct 15, 202427.1527.1527.0627.1126.98-0.10%1,196
Oct 14, 202428.3028.3026.9027.1427.010.62%1,512
Oct 11, 202426.9326.9726.9326.9726.841.54%512
Oct 10, 202426.4326.5626.4326.5626.43-0.47%1,339
Oct 9, 202426.6226.6926.6126.6926.560.26%1,282
Oct 8, 202426.5626.6226.5626.6226.490.13%956
Oct 7, 202426.5026.5826.5026.5826.45-0.68%3,908
Oct 4, 202426.7826.7826.6526.7626.640.57%15,775
Oct 3, 202426.6226.6926.5926.6126.48-0.36%28,868
Oct 2, 202426.8826.8826.7026.7026.58-0.44%1,183
Oct 1, 202426.7726.8226.7426.8226.70-0.78%2,602
Sep 30, 202426.9327.0326.9027.0326.910.09%4,570
Sep 27, 202427.0127.0127.0127.0126.880.15%114
Sep 26, 202426.9326.9726.8726.9726.840.60%50,976
Sep 25, 202426.8326.8326.7826.8126.68-1.29%317
Sep 24, 202427.1327.1627.0827.1626.930.28%7,026
Sep 23, 202427.0827.0927.0827.0926.860.44%401
Sep 20, 202426.9427.0626.9026.9726.74-0.85%34,363
Sep 19, 202427.1227.2027.1027.2026.971.19%3,583
Sep 18, 202426.8626.8826.8626.8826.650.09%319
Sep 17, 202426.9227.0126.8426.8626.630.14%4,437
Sep 16, 202426.2626.8226.2626.8226.590.48%4,290
Sep 13, 202426.5226.7326.5226.6926.471.17%3,437
Sep 12, 202426.2026.3826.2026.3826.160.27%505
Sep 11, 202426.0026.3125.8326.3126.090.04%4,801
Sep 10, 202426.1526.3026.0926.3026.08-0.03%961
Sep 9, 202426.3026.5526.2826.3126.090.55%15,791
Sep 6, 202426.4026.4026.1526.1725.95-0.86%4,228
Sep 5, 202426.3226.4026.3226.4026.17-0.47%1,733
Sep 4, 202426.4726.5226.4026.5226.30-0.03%1,569
Sep 3, 202426.6426.6826.5326.5326.30-1.51%4,441
Aug 30, 202426.7026.9326.7026.9326.710.46%403
Aug 29, 202426.8226.8226.8126.8126.590.32%1,440
Aug 28, 202426.8626.8626.5726.7326.50-0.19%3,661
Aug 27, 202426.7426.7826.6426.7826.55-5,758
Aug 26, 202426.8126.8126.7826.7826.55-0.27%1,468
Aug 23, 202426.7226.8526.7226.8526.621.65%786
Aug 22, 202426.5126.5926.3926.4126.19-0.41%35,119
Aug 21, 202426.3326.5226.3326.5226.300.80%1,541
Aug 20, 202426.2726.3126.2626.3126.09-0.45%2,011
Aug 19, 202426.3026.4626.3026.4326.210.56%5,241
Aug 16, 202426.0726.3426.0726.2826.060.15%5,134
Aug 15, 202426.2226.3026.2226.2426.021.14%1,433
Aug 14, 202425.8525.9625.8425.9525.730.07%4,034
Aug 13, 202425.7625.9625.7625.9325.711.08%1,072
Aug 12, 202425.7125.7125.6525.6525.44-0.68%592
Aug 9, 202425.7425.8325.7225.8325.610.01%3,138
Aug 8, 202425.8925.9025.7825.8325.611.14%6,296
Aug 7, 202426.0226.0225.5225.5425.32-0.45%5,564
Aug 6, 202425.7225.8825.6325.6525.430.55%112,201