Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
26.07
+0.22 (0.85%)
Apr 2, 2025, 3:59 PM EDT - Market closed

RISN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202525.8226.0725.8026.07-0.85%2,039
Apr 1, 202525.7825.8525.6425.8525.850.04%6,333
Mar 31, 202525.6025.8425.6025.8425.840.27%11,575
Mar 28, 202525.7525.9925.7225.7725.77-1.15%3,295
Mar 27, 202526.0126.1426.0126.0726.07-0.08%4,592
Mar 26, 202526.2526.2526.0926.0926.05-0.50%1,941
Mar 25, 202526.2326.3026.2226.2226.18-0.15%2,508
Mar 24, 202526.1826.2626.1626.2626.221.30%6,342
Mar 21, 202525.7925.9525.7925.9225.88-0.22%1,613
Mar 20, 202526.1726.1725.9825.9825.94-0.54%7,217
Mar 19, 202526.0826.1625.9926.1226.080.89%2,661
Mar 18, 202525.9625.9825.8925.8925.850.08%18,393
Mar 17, 202526.0326.2625.8725.8725.83-0.39%40,978
Mar 14, 202525.8925.9725.8525.9725.931.57%8,682
Mar 13, 202525.8325.8325.5325.5725.53-1.48%13,043
Mar 12, 202526.1026.1025.9525.9525.92-0.22%1,192
Mar 11, 202526.0926.0926.0126.0125.97-0.69%1,129
Mar 10, 202526.4326.4326.1926.1926.15-1.38%2,253
Mar 7, 202526.3526.5626.3526.5626.520.58%894
Mar 6, 202526.4126.4126.4126.4126.37-0.28%79
Mar 5, 202526.3726.5126.2926.4826.440.71%4,189
Mar 4, 202526.1626.5226.1626.2926.26-0.55%13,129
Mar 3, 202526.7426.7426.3826.4426.40-0.19%3,743
Feb 28, 202526.7526.7926.4926.4926.45-0.61%18,889
Feb 27, 202526.9126.9926.6526.6526.61-1.25%5,440
Feb 26, 202527.2327.2526.9726.9926.950.26%6,447
Feb 25, 202526.9027.0126.8626.9226.88-0.30%7,980
Feb 24, 202527.0927.1527.0027.0026.96-0.70%978
Feb 21, 202527.5827.5827.1927.1927.15-1.98%802
Feb 20, 202527.4827.7627.4827.7427.70-0.11%12,328
Feb 19, 202527.5427.8427.5427.7727.730.36%3,413
Feb 18, 202527.5427.6727.5427.6727.631.12%3,987
Feb 14, 202527.3927.3927.3627.3627.320.64%533
Feb 13, 202526.9327.1926.9327.1927.150.97%2,105
Feb 12, 202526.8926.9826.8926.9326.89-0.91%1,222
Feb 11, 202526.9327.2926.9327.1827.14-0.41%3,114
Feb 10, 202527.2027.2927.1427.2927.251.07%3,156
Feb 7, 202527.0127.0926.9927.0026.96-0.41%3,228
Feb 6, 202527.2427.2427.0527.1127.070.11%11,597
Feb 5, 202526.9427.0826.9427.0827.040.89%9,406
Feb 4, 202526.7126.8726.7026.8426.800.38%5,986
Feb 3, 202526.8126.8526.7426.7426.70-0.40%5,462
Jan 31, 202527.0927.0926.8126.8526.81-1.24%1,120
Jan 30, 202527.1527.1927.1527.1927.151.35%2,047
Jan 29, 202526.9326.9326.8226.8226.790.96%410
Jan 28, 202526.8026.9326.5726.5726.53-1.40%16,465
Jan 27, 202527.0227.0226.8526.9526.91-0.84%29,316
Jan 24, 202527.2427.2827.1327.1727.13-0.43%42,355
Jan 23, 202527.1527.3327.1527.2927.250.19%15,004
Jan 22, 202527.2927.3127.2327.2427.200.17%3,863