Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
27.28
-0.19 (-0.69%)
Jul 1, 2025, 3:07 PM - Market open
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 27.36 | 27.47 | 27.33 | 27.47 | 27.47 | 0.99% | 1,358 |
| Jun 27, 2025 | 27.20 | 27.31 | 27.10 | 27.20 | 27.20 | 0.21% | 8,236 |
| Jun 26, 2025 | 27.06 | 27.14 | 27.06 | 27.14 | 27.14 | 0.85% | 2,620 |
| Jun 25, 2025 | 27.00 | 27.00 | 26.91 | 26.91 | 26.86 | -0.62% | 4,372 |
| Jun 24, 2025 | 26.98 | 27.08 | 26.98 | 27.08 | 27.02 | 0.80% | 616 |
| Jun 23, 2025 | 26.82 | 26.87 | 26.67 | 26.87 | 26.81 | 0.92% | 2,521 |
| Jun 20, 2025 | 26.69 | 26.69 | 26.57 | 26.62 | 26.57 | -0.17% | 1,344 |
| Jun 18, 2025 | 26.74 | 26.79 | 26.67 | 26.67 | 26.61 | -0.18% | 1,628 |
| Jun 17, 2025 | 26.91 | 26.91 | 26.72 | 26.72 | 26.66 | -0.79% | 325 |
| Jun 16, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.87 | 0.61% | 2,872 |
| Jun 13, 2025 | 26.95 | 26.95 | 26.76 | 26.77 | 26.71 | -0.86% | 2,702 |
| Jun 12, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 26.94 | 0.41% | 5,768 |
| Jun 11, 2025 | 26.86 | 26.97 | 26.86 | 26.89 | 26.83 | 0.34% | 2,806 |
| Jun 10, 2025 | 26.79 | 26.81 | 26.76 | 26.80 | 26.74 | -0.04% | 1,570 |
| Jun 9, 2025 | 26.85 | 26.90 | 26.81 | 26.81 | 26.76 | -0.82% | 13,083 |
| Jun 6, 2025 | 27.05 | 27.05 | 27.03 | 27.03 | 26.98 | 0.56% | 296 |
| Jun 5, 2025 | 26.85 | 26.98 | 26.85 | 26.88 | 26.83 | -0.07% | 1,281 |
| Jun 4, 2025 | 26.92 | 26.92 | 26.90 | 26.90 | 26.84 | -0.30% | 442 |
| Jun 3, 2025 | 26.91 | 27.00 | 26.81 | 26.98 | 26.92 | 0.49% | 127,078 |
| Jun 2, 2025 | 26.61 | 26.85 | 26.61 | 26.85 | 26.79 | 0.82% | 5,649 |
| May 30, 2025 | 26.56 | 26.65 | 26.43 | 26.63 | 26.57 | -0.11% | 2,343 |
| May 29, 2025 | 26.67 | 26.67 | 26.64 | 26.66 | 26.60 | 0.56% | 950 |
| May 28, 2025 | 26.72 | 26.72 | 26.51 | 26.51 | 26.45 | -1.16% | 2,897 |
| May 27, 2025 | 26.67 | 26.82 | 26.67 | 26.82 | 26.76 | 1.51% | 1,885 |
| May 23, 2025 | 26.42 | 26.47 | 26.42 | 26.42 | 26.37 | -0.28% | 1,246 |
| May 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.44 | -0.02% | 198 |
| May 21, 2025 | 26.57 | 26.57 | 26.50 | 26.50 | 26.44 | -1.98% | 1,310 |
| May 20, 2025 | 27.09 | 27.14 | 27.04 | 27.04 | 26.98 | -0.29% | 2,103 |
| May 19, 2025 | 27.14 | 27.14 | 27.07 | 27.11 | 27.06 | -0.17% | 4,826 |
| May 16, 2025 | 27.15 | 27.16 | 27.15 | 27.16 | 27.10 | 0.84% | 1,443 |
| May 15, 2025 | 26.72 | 26.93 | 26.72 | 26.93 | 26.88 | 0.53% | 8,328 |
| May 14, 2025 | 27.16 | 27.16 | 26.79 | 26.79 | 26.73 | -0.85% | 2,706 |
| May 13, 2025 | 27.12 | 27.15 | 27.02 | 27.02 | 26.96 | - | 8,186 |
| May 12, 2025 | 26.84 | 27.02 | 26.81 | 27.02 | 26.96 | 3.17% | 5,929 |
| May 9, 2025 | 26.22 | 26.24 | 26.14 | 26.19 | 26.14 | -0.19% | 1,343 |
| May 8, 2025 | 26.11 | 26.38 | 26.11 | 26.24 | 26.19 | 1.55% | 998 |
| May 7, 2025 | 25.72 | 25.90 | 25.72 | 25.84 | 25.79 | 0.62% | 1,764 |
| May 6, 2025 | 25.66 | 25.81 | 25.66 | 25.68 | 25.63 | -0.96% | 5,523 |
| May 5, 2025 | 25.98 | 26.10 | 25.92 | 25.93 | 25.88 | -0.38% | 3,374 |
| May 2, 2025 | 26.01 | 26.14 | 25.97 | 26.03 | 25.98 | 1.44% | 12,391 |
| May 1, 2025 | 25.72 | 25.77 | 25.64 | 25.66 | 25.61 | 0.23% | 9,351 |
| Apr 30, 2025 | 25.38 | 25.61 | 25.38 | 25.60 | 25.55 | 0.31% | 6,656 |
| Apr 29, 2025 | 25.32 | 25.57 | 25.32 | 25.52 | 25.47 | 0.63% | 684 |
| Apr 28, 2025 | 25.46 | 25.46 | 25.26 | 25.36 | 25.31 | 0.20% | 8,420 |
| Apr 25, 2025 | 25.26 | 25.31 | 25.22 | 25.31 | 25.26 | -0.90% | 2,389 |
| Apr 24, 2025 | 25.26 | 25.54 | 25.25 | 25.54 | 25.49 | 1.82% | 536 |
| Apr 23, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 25.03 | 1.32% | 775 |
| Apr 22, 2025 | 24.64 | 24.76 | 24.57 | 24.76 | 24.70 | 1.64% | 1,698 |
| Apr 21, 2025 | 24.43 | 24.43 | 24.17 | 24.36 | 24.30 | -1.56% | 2,946 |
| Apr 17, 2025 | 24.63 | 24.74 | 24.63 | 24.74 | 24.69 | 0.87% | 372 |