Inspire Capital Appreciation ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
28.34
-0.28 (-0.98%)
Mar 27, 2026, 9:44 AM EDT - Market open
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 28.94 | 29.10 | 28.62 | 28.62 | 28.62 | -1.13% | 3,054 |
| Mar 25, 2026 | 28.93 | 28.95 | 28.80 | 28.95 | 28.95 | 0.65% | 3,049 |
| Mar 24, 2026 | 28.64 | 28.91 | 28.62 | 28.76 | 28.76 | -0.35% | 8,347 |
| Mar 23, 2026 | 28.27 | 28.99 | 28.27 | 28.86 | 28.86 | 1.25% | 4,288 |
| Mar 20, 2026 | 28.80 | 28.80 | 28.51 | 28.51 | 28.51 | -1.13% | 7,323 |
| Mar 19, 2026 | 29.61 | 29.61 | 28.83 | 28.83 | 28.83 | -1.00% | 1,839 |
| Mar 18, 2026 | 29.36 | 29.40 | 29.12 | 29.12 | 29.12 | -0.92% | 4,477 |
| Mar 17, 2026 | 29.48 | 29.51 | 29.39 | 29.39 | 29.39 | 0.46% | 4,864 |
| Mar 16, 2026 | 29.38 | 29.38 | 29.26 | 29.26 | 29.26 | 0.36% | 7,995 |
| Mar 13, 2026 | 29.10 | 29.15 | 29.09 | 29.15 | 29.15 | 0.48% | 1,307 |
| Mar 12, 2026 | 29.47 | 29.47 | 29.01 | 29.01 | 29.01 | -1.86% | 2,590 |
| Mar 11, 2026 | 29.61 | 29.61 | 29.44 | 29.56 | 29.56 | -0.50% | 1,378 |
| Mar 10, 2026 | 29.79 | 29.91 | 29.71 | 29.71 | 29.71 | -1.02% | 2,344 |
| Mar 9, 2026 | 29.66 | 30.03 | 29.63 | 30.02 | 30.01 | 0.01% | 12,422 |
| Mar 6, 2026 | 29.81 | 30.01 | 29.81 | 30.01 | 30.01 | -0.98% | 11,143 |
| Mar 5, 2026 | 30.55 | 30.55 | 30.12 | 30.31 | 30.31 | -0.65% | 82,670 |
| Mar 4, 2026 | 30.23 | 30.52 | 30.23 | 30.51 | 30.51 | 0.69% | 19,835 |
| Mar 3, 2026 | 29.94 | 30.30 | 29.74 | 30.30 | 30.30 | -0.33% | 3,219 |
| Mar 2, 2026 | 30.06 | 30.42 | 30.06 | 30.40 | 30.40 | 0.39% | 2,901 |
| Feb 27, 2026 | 30.00 | 30.28 | 29.88 | 30.28 | 30.28 | 1.68% | 2,497 |
| Feb 26, 2026 | 29.83 | 30.00 | 29.78 | 29.78 | 29.78 | 0.34% | 3,946 |
| Feb 25, 2026 | 29.52 | 29.68 | 29.48 | 29.68 | 29.68 | -0.17% | 8,203 |
| Feb 24, 2026 | 30.03 | 30.03 | 29.58 | 29.73 | 29.73 | 0.81% | 6,348 |
| Feb 23, 2026 | 29.64 | 29.64 | 29.41 | 29.49 | 29.49 | -1.67% | 8,491 |
| Feb 20, 2026 | 29.91 | 30.09 | 29.91 | 29.99 | 29.99 | 0.36% | 5,117 |
| Feb 19, 2026 | 30.24 | 30.24 | 29.76 | 29.88 | 29.88 | 0.11% | 6,225 |
| Feb 18, 2026 | 29.18 | 29.90 | 29.18 | 29.85 | 29.85 | 0.64% | 4,094 |
| Feb 17, 2026 | 29.73 | 29.74 | 29.55 | 29.66 | 29.66 | -0.97% | 10,831 |
| Feb 13, 2026 | 29.71 | 30.12 | 29.71 | 29.95 | 29.95 | 1.15% | 5,302 |
| Feb 12, 2026 | 30.85 | 30.85 | 29.50 | 29.61 | 29.61 | -2.21% | 13,959 |
| Feb 11, 2026 | 30.31 | 30.31 | 30.22 | 30.28 | 30.28 | -0.16% | 21,638 |
| Feb 10, 2026 | 30.41 | 30.47 | 30.33 | 30.33 | 30.33 | 0.93% | 10,963 |
| Feb 9, 2026 | 30.22 | 30.28 | 30.05 | 30.05 | 30.05 | -0.86% | 4,775 |
| Feb 6, 2026 | 30.11 | 30.33 | 30.11 | 30.31 | 30.31 | 1.41% | 2,334 |
| Feb 5, 2026 | 30.07 | 30.07 | 29.88 | 29.89 | 29.89 | -0.86% | 2,074 |
| Feb 4, 2026 | 30.09 | 30.24 | 30.00 | 30.15 | 30.15 | 1.67% | 9,921 |
| Feb 3, 2026 | 29.83 | 29.98 | 29.49 | 29.65 | 29.65 | -1.53% | 7,036 |
| Feb 2, 2026 | 30.11 | 30.16 | 30.09 | 30.11 | 30.11 | 0.50% | 5,377 |
| Jan 30, 2026 | 29.89 | 29.99 | 29.83 | 29.96 | 29.96 | 0.33% | 1,550 |
| Jan 29, 2026 | 30.01 | 30.01 | 29.85 | 29.86 | 29.86 | -0.92% | 6,711 |
| Jan 28, 2026 | 30.20 | 30.20 | 30.11 | 30.14 | 30.14 | -0.13% | 2,558 |
| Jan 27, 2026 | 30.24 | 30.24 | 30.18 | 30.18 | 30.18 | -0.52% | 5,471 |
| Jan 26, 2026 | 30.39 | 30.39 | 30.26 | 30.33 | 30.33 | 0.27% | 4,537 |
| Jan 23, 2026 | 30.05 | 30.43 | 30.05 | 30.25 | 30.25 | -0.48% | 5,229 |
| Jan 22, 2026 | 30.44 | 30.45 | 30.40 | 30.40 | 30.40 | 0.17% | 3,696 |
| Jan 21, 2026 | 30.16 | 30.43 | 30.10 | 30.35 | 30.35 | 1.54% | 8,093 |
| Jan 20, 2026 | 30.40 | 30.40 | 29.85 | 29.89 | 29.89 | -1.56% | 5,716 |
| Jan 16, 2026 | 30.62 | 30.62 | 30.32 | 30.36 | 30.36 | 0.20% | 1,754 |
| Jan 15, 2026 | 30.33 | 30.33 | 30.28 | 30.30 | 30.30 | 0.51% | 6,458 |
| Jan 14, 2026 | 30.12 | 30.15 | 30.02 | 30.15 | 30.15 | 0.16% | 9,305 |