Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
29.05
-0.63 (-2.12%)
At close: Oct 10, 2025, 4:00 PM EDT
29.05
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.34 | 29.35 | 29.20 | 29.18 | - | -1.65% | 7,808 |
| Oct 9, 2025 | 29.86 | 29.86 | 29.55 | 29.67 | 29.67 | -0.78% | 6,597 |
| Oct 8, 2025 | 29.71 | 29.94 | 29.71 | 29.91 | 29.91 | 1.10% | 10,364 |
| Oct 7, 2025 | 29.66 | 29.66 | 29.54 | 29.58 | 29.58 | -0.23% | 7,690 |
| Oct 6, 2025 | 29.82 | 29.92 | 29.65 | 29.65 | 29.65 | -0.70% | 3,013 |
| Oct 3, 2025 | 29.91 | 29.93 | 29.86 | 29.86 | 29.86 | 0.37% | 646 |
| Oct 2, 2025 | 31.18 | 31.18 | 29.59 | 29.75 | 29.75 | 0.04% | 17,781 |
| Oct 1, 2025 | 29.72 | 29.78 | 29.71 | 29.74 | 29.74 | -0.28% | 10,963 |
| Sep 30, 2025 | 29.83 | 29.83 | 29.68 | 29.82 | 29.82 | 0.16% | 6,042 |
| Sep 29, 2025 | 29.69 | 29.77 | 29.68 | 29.77 | 29.77 | 0.66% | 2,872 |
| Sep 26, 2025 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | 0.27% | 523 |
| Sep 25, 2025 | 29.44 | 29.52 | 29.44 | 29.49 | 29.38 | -0.66% | 4,979 |
| Sep 24, 2025 | 29.77 | 29.77 | 29.68 | 29.69 | 29.57 | -0.27% | 2,444 |
| Sep 23, 2025 | 29.86 | 29.89 | 29.69 | 29.77 | 29.65 | -0.06% | 40,066 |
| Sep 22, 2025 | 29.84 | 29.84 | 29.65 | 29.79 | 29.67 | -0.07% | 8,378 |
| Sep 19, 2025 | 29.74 | 29.81 | 29.71 | 29.81 | 29.69 | 0.60% | 6,392 |
| Sep 18, 2025 | 29.65 | 29.72 | 29.57 | 29.63 | 29.52 | 0.70% | 9,762 |
| Sep 17, 2025 | 29.54 | 29.54 | 29.32 | 29.42 | 29.31 | 0.07% | 11,892 |
| Sep 16, 2025 | 29.45 | 29.45 | 29.35 | 29.40 | 29.29 | 0.22% | 4,938 |
| Sep 15, 2025 | 29.20 | 29.35 | 29.20 | 29.34 | 29.22 | 0.40% | 3,468 |
| Sep 12, 2025 | 29.23 | 29.23 | 29.18 | 29.22 | 29.11 | -0.52% | 4,270 |
| Sep 11, 2025 | 29.39 | 29.41 | 29.34 | 29.37 | 29.26 | 0.96% | 1,102 |
| Sep 10, 2025 | 29.06 | 29.10 | 29.06 | 29.09 | 28.98 | 0.71% | 2,940 |
| Sep 9, 2025 | 28.90 | 28.90 | 28.83 | 28.89 | 28.78 | 0.14% | 1,723 |
| Sep 8, 2025 | 28.77 | 28.85 | 28.77 | 28.85 | 28.74 | 0.48% | 15,939 |
| Sep 5, 2025 | 28.81 | 28.81 | 28.56 | 28.71 | 28.60 | -0.35% | 1,444 |
| Sep 4, 2025 | 28.63 | 28.81 | 28.58 | 28.81 | 28.70 | 1.06% | 10,526 |
| Sep 3, 2025 | 28.50 | 28.51 | 28.42 | 28.51 | 28.40 | -0.04% | 5,996 |
| Sep 2, 2025 | 28.43 | 28.52 | 28.34 | 28.52 | 28.41 | -0.61% | 13,365 |
| Aug 29, 2025 | 28.68 | 28.72 | 28.64 | 28.70 | 28.59 | -0.39% | 4,909 |
| Aug 28, 2025 | 28.75 | 28.81 | 28.75 | 28.81 | 28.70 | 0.60% | 941 |
| Aug 27, 2025 | 28.63 | 28.65 | 28.59 | 28.64 | 28.53 | -0.05% | 1,954 |
| Aug 26, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.54 | 0.71% | 2,247 |
| Aug 25, 2025 | 28.43 | 28.47 | 28.43 | 28.45 | 28.34 | -0.24% | 4,893 |
| Aug 22, 2025 | 28.53 | 28.63 | 28.52 | 28.52 | 28.41 | 1.08% | 8,768 |
| Aug 21, 2025 | 28.22 | 28.22 | 28.14 | 28.21 | 28.10 | -0.15% | 765 |
| Aug 20, 2025 | 28.10 | 28.26 | 28.10 | 28.26 | 28.15 | 0.26% | 851 |
| Aug 19, 2025 | 28.32 | 28.33 | 28.16 | 28.18 | 28.07 | -0.63% | 5,297 |
| Aug 18, 2025 | 28.35 | 28.41 | 28.32 | 28.36 | 28.25 | -0.06% | 4,114 |
| Aug 15, 2025 | 28.33 | 28.39 | 28.33 | 28.38 | 28.27 | -0.20% | 969 |
| Aug 14, 2025 | 28.38 | 28.45 | 28.38 | 28.43 | 28.32 | -0.59% | 1,432 |
| Aug 13, 2025 | 28.72 | 28.72 | 28.53 | 28.60 | 28.49 | -0.17% | 1,489 |
| Aug 12, 2025 | 28.55 | 28.70 | 28.55 | 28.65 | 28.54 | 0.76% | 6,770 |
| Aug 11, 2025 | 28.54 | 28.54 | 28.42 | 28.44 | 28.32 | -0.21% | 17,205 |
| Aug 8, 2025 | 28.55 | 28.56 | 28.46 | 28.50 | 28.38 | 0.30% | 3,393 |
| Aug 7, 2025 | 28.43 | 28.43 | 28.30 | 28.41 | 28.30 | -0.51% | 8,427 |
| Aug 6, 2025 | 28.30 | 28.56 | 28.30 | 28.56 | 28.45 | 1.52% | 2,183 |
| Aug 5, 2025 | 28.16 | 28.19 | 28.02 | 28.13 | 28.02 | -0.23% | 14,828 |
| Aug 4, 2025 | 27.88 | 28.20 | 27.88 | 28.20 | 28.09 | 1.28% | 3,420 |
| Aug 1, 2025 | 27.79 | 27.88 | 27.79 | 27.84 | 27.73 | -0.49% | 1,554 |