Skip to main content
Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
28.12
+0.31 (1.10%)
Nov 22, 2024, 2:59 PM EST - Market closed

RISN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.1028.1528.1028.1528.151.20%836
Nov 21, 202427.5327.8627.5327.8127.810.91%3,139
Nov 20, 202427.3527.5627.3327.5627.560.20%2,682
Nov 19, 202427.5727.5727.4427.5027.50-0.43%3,254
Nov 18, 202427.6527.7127.6227.6227.62-0.11%4,943
Nov 15, 202427.8627.8627.6527.6527.65-0.71%806
Nov 14, 202428.0228.0227.7927.8527.85-0.84%25,128
Nov 13, 202428.3228.3328.0928.0928.09-0.21%11,898
Nov 12, 202428.1228.1728.0328.1528.15-0.68%7,854
Nov 11, 202428.0828.3928.0828.3428.340.86%92,627
Nov 8, 202428.0528.1428.0528.1028.100.30%2,798
Nov 7, 202428.0628.1228.0128.0128.010.16%19,371
Nov 6, 202427.8127.9727.7727.9727.972.99%3,017
Nov 5, 202427.0127.1626.9727.1627.161.32%2,044
Nov 4, 202426.7926.8026.7926.8026.800.19%165
Nov 1, 202426.8126.8926.7526.7526.75-0.11%3,586
Oct 31, 202426.8326.8326.7826.7826.78-0.80%8,129
Oct 30, 202426.5527.0426.5527.0027.00-0.21%2,811
Oct 29, 202427.0627.0627.0027.0527.05-0.04%474
Oct 28, 202427.0327.0727.0127.0727.070.69%12,620
Oct 25, 202426.9126.9126.8826.8826.88-0.47%1,214
Oct 24, 202426.9327.0926.9327.0127.010.54%11,636
Oct 23, 202426.7626.8726.7626.8626.86-0.33%1,179
Oct 22, 202426.8626.9526.8626.9526.95-0.30%234
Oct 21, 202427.0927.0926.9827.0327.03-1.27%4,589
Oct 18, 202427.3827.3827.3827.3827.380.27%105
Oct 17, 202427.3027.3127.3027.3127.31-455
Oct 16, 202427.1327.3127.0627.3127.310.73%4,271
Oct 15, 202427.1527.1527.0627.1127.11-0.10%1,196
Oct 14, 202428.3028.3026.9027.1427.140.62%1,512
Oct 11, 202426.9326.9726.9326.9726.971.54%512
Oct 10, 202426.4326.5626.4326.5626.56-0.47%1,339
Oct 9, 202426.6226.6926.6126.6926.690.26%1,282
Oct 8, 202426.5626.6226.5626.6226.620.13%956
Oct 7, 202426.5026.5826.5026.5826.58-0.68%3,908
Oct 4, 202426.7826.7826.6526.7626.760.57%15,775
Oct 3, 202426.6226.6926.5926.6126.61-0.36%28,868
Oct 2, 202426.8826.8826.7026.7026.70-0.44%1,183
Oct 1, 202426.7726.8226.7426.8226.82-0.78%2,602
Sep 30, 202426.9327.0326.9027.0327.030.09%4,570
Sep 27, 202427.0127.0127.0127.0127.010.15%114
Sep 26, 202426.9326.9726.8726.9726.970.60%50,976
Sep 25, 202426.8326.8326.7826.8126.81-1.29%317
Sep 24, 202427.1327.1627.0827.1627.060.28%7,026
Sep 23, 202427.0827.0927.0827.0926.990.44%401
Sep 20, 202426.9427.0626.9026.9726.87-0.85%34,363
Sep 19, 202427.1227.2027.1027.2027.101.19%3,583
Sep 18, 202426.8626.8826.8626.8826.780.09%319
Sep 17, 202426.9227.0126.8426.8626.760.14%4,437
Sep 16, 202426.2626.8226.2626.8226.720.48%4,290
Sep 13, 202426.5226.7326.5226.6926.601.17%3,437
Sep 12, 202426.2026.3826.2026.3826.290.27%505
Sep 11, 202426.0026.3125.8326.3126.220.04%4,801
Sep 10, 202426.1526.3026.0926.3026.21-0.03%961
Sep 9, 202426.3026.5526.2826.3126.220.55%15,791
Sep 6, 202426.4026.4026.1526.1726.07-0.86%4,228
Sep 5, 202426.3226.4026.3226.4026.30-0.47%1,733
Sep 4, 202426.4726.5226.4026.5226.42-0.03%1,569
Sep 3, 202426.6426.6826.5326.5326.43-1.51%4,441
Aug 30, 202426.7026.9326.7026.9326.830.46%403
Aug 29, 202426.8226.8226.8126.8126.710.32%1,440
Aug 28, 202426.8626.8626.5726.7326.63-0.19%3,661
Aug 27, 202426.7426.7826.6426.7826.68-5,758
Aug 26, 202426.8126.8126.7826.7826.68-0.27%1,468
Aug 23, 202426.7226.8526.7226.8526.751.65%786
Aug 22, 202426.5126.5926.3926.4126.32-0.41%35,119
Aug 21, 202426.3326.5226.3326.5226.420.80%1,541
Aug 20, 202426.2726.3126.2626.3126.21-0.45%2,011
Aug 19, 202426.3026.4626.3026.4326.330.56%5,241
Aug 16, 202426.0726.3426.0726.2826.180.15%5,134
Aug 15, 202426.2226.3026.2226.2426.151.14%1,433
Aug 14, 202425.8525.9625.8425.9525.850.07%4,034
Aug 13, 202425.7625.9625.7625.9325.831.08%1,072
Aug 12, 202425.7125.7125.6525.6525.56-0.68%592
Aug 9, 202425.7425.8325.7225.8325.730.01%3,138
Aug 8, 202425.8925.9025.7825.8325.731.14%6,296
Aug 7, 202426.0226.0225.5225.5425.44-0.45%5,564
Aug 6, 202425.7225.8825.6325.6525.560.55%112,201
Aug 5, 202425.3525.6425.3525.5125.42-2.20%5,499
Aug 2, 202425.9626.1025.9626.0825.99-1.37%6,837
Aug 1, 202426.7126.7126.3626.4526.35-1.20%3,377
Jul 31, 202426.9127.0126.7726.7726.670.28%628
Jul 30, 202426.5626.6926.5626.6926.590.50%1,426
Jul 29, 202426.5626.5726.5026.5626.460.14%4,261
Jul 26, 202426.4726.5226.4326.5226.430.93%3,765
Jul 25, 202426.3226.3826.2826.2826.180.84%1,427
Jul 24, 202426.2326.3426.0626.0625.96-1.33%1,266
Jul 23, 202426.4826.4826.4126.4126.31-0.28%807
Jul 22, 202426.2826.4926.2826.4926.391.17%15,354
Jul 19, 202426.1626.2326.1526.1826.08-0.68%2,193
Jul 18, 202426.6526.6526.3326.3626.26-0.68%1,854
Jul 17, 202426.5426.5426.5426.5426.44-0.82%707
Jul 16, 202426.6926.7626.6926.7626.661.60%2,779
Jul 15, 202426.4726.4726.3426.3426.240.34%2,667
Jul 12, 202426.2526.2826.2526.2526.150.73%1,917
Jul 11, 202426.0126.1326.0126.0625.961.13%9,362
Jul 10, 202425.6025.7725.6025.7725.670.76%1,093
Jul 9, 202425.5825.6225.5325.5725.48-0.22%2,919
Jul 8, 202425.7225.7525.6325.6325.54-0.08%18,229
Jul 5, 202425.6025.6525.6025.6525.56-0.22%1,034