Skip to main content
Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
27.19
-0.55 (-1.98%)
Feb 21, 2025, 2:14 PM EST - Market closed

RISN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.5827.5827.1927.1927.19-1.98%802
Feb 20, 202527.4827.7627.4827.7427.74-0.11%12,328
Feb 19, 202527.5427.8427.5427.7727.770.36%3,413
Feb 18, 202527.5427.6727.5427.6727.671.12%3,987
Feb 14, 202527.3927.3927.3627.3627.360.64%533
Feb 13, 202526.9327.1926.9327.1927.190.97%2,105
Feb 12, 202526.8926.9826.8926.9326.93-0.91%1,222
Feb 11, 202526.9327.2926.9327.1827.18-0.41%3,114
Feb 10, 202527.2027.2927.1427.2927.291.07%3,156
Feb 7, 202527.0127.0926.9927.0027.00-0.41%3,228
Feb 6, 202527.2427.2427.0527.1127.110.11%11,597
Feb 5, 202526.9427.0826.9427.0827.080.89%9,406
Feb 4, 202526.7126.8726.7026.8426.840.38%5,986
Feb 3, 202526.8126.8526.7426.7426.74-0.40%5,462
Jan 31, 202527.0927.0926.8126.8526.85-1.24%1,120
Jan 30, 202527.1527.1927.1527.1927.191.35%2,047
Jan 29, 202526.9326.9326.8226.8226.820.96%410
Jan 28, 202526.8026.9326.5726.5726.57-1.40%16,465
Jan 27, 202527.0227.0226.8526.9526.95-0.84%29,316
Jan 24, 202527.2427.2827.1327.1727.17-0.43%42,355
Jan 23, 202527.1527.3327.1527.2927.290.19%15,004
Jan 22, 202527.2927.3127.2327.2427.240.17%3,863
Jan 21, 202527.1127.2027.1127.2027.201.32%10,980
Jan 17, 202526.8726.9026.8326.8426.840.48%272,935
Jan 16, 202526.5426.7226.5426.7126.710.61%696
Jan 15, 202526.5526.6226.5326.5526.551.19%1,493
Jan 14, 202526.2026.2426.2026.2426.240.63%275
Jan 13, 202525.9926.0925.9926.0826.080.35%3,394
Jan 10, 202526.0426.1025.9825.9825.98-1.09%4,069
Jan 8, 202526.2726.2726.2726.2726.27-0.24%292
Jan 7, 202526.7226.7226.3326.3326.33-0.54%412
Jan 6, 202526.6226.6926.4826.4826.48-0.24%2,472
Jan 3, 202526.4326.5426.3126.5426.540.92%1,740
Jan 2, 202526.4726.4726.2826.3026.30-0.62%5,491
Dec 31, 202426.5426.5426.4626.4626.46-0.06%4,515
Dec 30, 202426.3726.4826.3726.4826.48-0.50%886
Dec 27, 202426.6626.6626.5326.6126.61-0.84%2,197
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