Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
25.54
+0.46 (1.82%)
Apr 24, 2025, 4:00 PM EDT - Market closed
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 1.32% | 775 |
| Apr 22, 2025 | 24.64 | 24.76 | 24.57 | 24.76 | 24.76 | 1.64% | 1,698 |
| Apr 21, 2025 | 24.43 | 24.43 | 24.17 | 24.36 | 24.36 | -1.56% | 2,946 |
| Apr 17, 2025 | 24.63 | 24.74 | 24.63 | 24.74 | 24.74 | 0.87% | 372 |
| Apr 16, 2025 | 24.77 | 24.77 | 24.40 | 24.53 | 24.53 | -1.17% | 2,097 |
| Apr 15, 2025 | 24.93 | 24.98 | 24.81 | 24.82 | 24.82 | -0.72% | 2,816 |
| Apr 14, 2025 | 24.84 | 25.00 | 24.79 | 25.00 | 25.00 | 1.87% | 1,463 |
| Apr 11, 2025 | 25.00 | 25.00 | 24.10 | 24.54 | 24.54 | 1.00% | 19,401 |
| Apr 10, 2025 | 25.15 | 25.15 | 24.21 | 24.30 | 24.30 | -2.52% | 4,097 |
| Apr 9, 2025 | 23.60 | 24.93 | 23.55 | 24.93 | 24.93 | 5.39% | 60,078 |
| Apr 8, 2025 | 24.42 | 24.49 | 23.65 | 23.65 | 23.65 | -1.77% | 3,690 |
| Apr 7, 2025 | 23.87 | 24.11 | 23.72 | 24.08 | 24.08 | -1.29% | 8,060 |
| Apr 4, 2025 | 24.55 | 24.65 | 24.39 | 24.39 | 24.39 | -1.53% | 10,205 |
| Apr 3, 2025 | 25.30 | 25.30 | 24.77 | 24.77 | 24.77 | -4.99% | 7,967 |
| Apr 2, 2025 | 25.57 | 26.08 | 25.57 | 26.07 | 26.07 | 0.85% | 8,926 |
| Apr 1, 2025 | 25.78 | 25.85 | 25.64 | 25.85 | 25.85 | 0.04% | 6,333 |
| Mar 31, 2025 | 25.60 | 25.84 | 25.60 | 25.84 | 25.84 | 0.27% | 11,575 |
| Mar 28, 2025 | 25.75 | 25.99 | 25.72 | 25.77 | 25.77 | -1.15% | 3,295 |
| Mar 27, 2025 | 26.01 | 26.14 | 26.01 | 26.07 | 26.07 | -0.08% | 4,592 |
| Mar 26, 2025 | 26.25 | 26.25 | 26.09 | 26.09 | 26.05 | -0.50% | 1,941 |
| Mar 25, 2025 | 26.23 | 26.30 | 26.22 | 26.22 | 26.18 | -0.15% | 2,508 |
| Mar 24, 2025 | 26.18 | 26.26 | 26.16 | 26.26 | 26.22 | 1.30% | 6,342 |
| Mar 21, 2025 | 25.79 | 25.95 | 25.79 | 25.92 | 25.88 | -0.22% | 1,613 |
| Mar 20, 2025 | 26.17 | 26.17 | 25.98 | 25.98 | 25.94 | -0.54% | 7,217 |
| Mar 19, 2025 | 26.08 | 26.16 | 25.99 | 26.12 | 26.08 | 0.89% | 2,661 |
| Mar 18, 2025 | 25.96 | 25.98 | 25.89 | 25.89 | 25.85 | 0.08% | 18,393 |
| Mar 17, 2025 | 26.03 | 26.26 | 25.87 | 25.87 | 25.83 | -0.39% | 40,978 |
| Mar 14, 2025 | 25.89 | 25.97 | 25.85 | 25.97 | 25.93 | 1.57% | 8,682 |
| Mar 13, 2025 | 25.83 | 25.83 | 25.53 | 25.57 | 25.53 | -1.48% | 13,043 |
| Mar 12, 2025 | 26.10 | 26.10 | 25.95 | 25.95 | 25.92 | -0.22% | 1,192 |
| Mar 11, 2025 | 26.09 | 26.09 | 26.01 | 26.01 | 25.97 | -0.69% | 1,129 |
| Mar 10, 2025 | 26.43 | 26.43 | 26.19 | 26.19 | 26.15 | -1.38% | 2,253 |
| Mar 7, 2025 | 26.35 | 26.56 | 26.35 | 26.56 | 26.52 | 0.58% | 894 |
| Mar 6, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.37 | -0.28% | 79 |
| Mar 5, 2025 | 26.37 | 26.51 | 26.29 | 26.48 | 26.44 | 0.71% | 4,189 |
| Mar 4, 2025 | 26.16 | 26.52 | 26.16 | 26.29 | 26.26 | -0.55% | 13,129 |
| Mar 3, 2025 | 26.74 | 26.74 | 26.38 | 26.44 | 26.40 | -0.19% | 3,743 |
| Feb 28, 2025 | 26.75 | 26.79 | 26.49 | 26.49 | 26.45 | -0.61% | 18,889 |
| Feb 27, 2025 | 26.91 | 26.99 | 26.65 | 26.65 | 26.61 | -1.25% | 5,440 |
| Feb 26, 2025 | 27.23 | 27.25 | 26.97 | 26.99 | 26.95 | 0.26% | 6,447 |
| Feb 25, 2025 | 26.90 | 27.01 | 26.86 | 26.92 | 26.88 | -0.30% | 7,980 |
| Feb 24, 2025 | 27.09 | 27.15 | 27.00 | 27.00 | 26.96 | -0.70% | 978 |
| Feb 21, 2025 | 27.58 | 27.58 | 27.19 | 27.19 | 27.15 | -1.98% | 802 |
| Feb 20, 2025 | 27.48 | 27.76 | 27.48 | 27.74 | 27.70 | -0.11% | 12,328 |
| Feb 19, 2025 | 27.54 | 27.84 | 27.54 | 27.77 | 27.73 | 0.36% | 3,413 |
| Feb 18, 2025 | 27.54 | 27.67 | 27.54 | 27.67 | 27.63 | 1.12% | 3,987 |
| Feb 14, 2025 | 27.39 | 27.39 | 27.36 | 27.36 | 27.32 | 0.64% | 533 |
| Feb 13, 2025 | 26.93 | 27.19 | 26.93 | 27.19 | 27.15 | 0.97% | 2,105 |
| Feb 12, 2025 | 26.89 | 26.98 | 26.89 | 26.93 | 26.89 | -0.91% | 1,222 |
| Feb 11, 2025 | 26.93 | 27.29 | 26.93 | 27.18 | 27.14 | -0.41% | 3,114 |