Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
27.78
+0.09 (0.33%)
Jul 18, 2025, 4:00 PM - Market closed
RISN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 27.88 | 27.88 | 27.75 | 27.78 | 27.78 | 0.32% | 15,811 |
Jul 17, 2025 | 27.51 | 27.69 | 27.49 | 27.69 | 27.69 | 0.71% | 7,276 |
Jul 16, 2025 | 27.45 | 27.50 | 27.23 | 27.50 | 27.50 | 0.45% | 14,985 |
Jul 15, 2025 | 27.49 | 27.49 | 27.37 | 27.38 | 27.38 | -0.71% | 2,559 |
Jul 14, 2025 | 27.29 | 27.57 | 27.29 | 27.57 | 27.57 | 0.86% | 2,682 |
Jul 11, 2025 | 27.31 | 27.40 | 27.31 | 27.34 | 27.34 | -0.44% | 3,718 |
Jul 10, 2025 | 27.43 | 27.52 | 27.43 | 27.46 | 27.46 | -0.20% | 12,463 |
Jul 9, 2025 | 27.44 | 27.51 | 27.44 | 27.51 | 27.51 | 0.40% | 8,045 |
Jul 8, 2025 | 27.29 | 27.40 | 27.24 | 27.40 | 27.40 | -0.18% | 2,430 |
Jul 7, 2025 | 27.65 | 27.65 | 27.36 | 27.45 | 27.45 | -0.34% | 11,733 |
Jul 3, 2025 | 27.51 | 27.56 | 27.51 | 27.54 | 27.54 | 0.70% | 1,536 |
Jul 2, 2025 | 27.26 | 27.35 | 27.26 | 27.35 | 27.35 | 0.30% | 6,260 |
Jul 1, 2025 | 27.41 | 27.41 | 27.23 | 27.27 | 27.27 | -0.73% | 6,820 |
Jun 30, 2025 | 27.36 | 27.47 | 27.33 | 27.47 | 27.47 | 0.99% | 1,359 |
Jun 27, 2025 | 27.20 | 27.31 | 27.10 | 27.20 | 27.20 | 0.21% | 8,236 |
Jun 26, 2025 | 27.06 | 27.14 | 27.06 | 27.14 | 27.14 | 0.85% | 2,620 |
Jun 25, 2025 | 27.00 | 27.00 | 26.91 | 26.91 | 26.86 | -0.62% | 4,372 |
Jun 24, 2025 | 26.98 | 27.08 | 26.98 | 27.08 | 27.02 | 0.80% | 616 |
Jun 23, 2025 | 26.82 | 26.87 | 26.67 | 26.87 | 26.81 | 0.92% | 2,521 |
Jun 20, 2025 | 26.69 | 26.69 | 26.57 | 26.62 | 26.57 | -0.17% | 1,344 |
Jun 18, 2025 | 26.74 | 26.79 | 26.67 | 26.67 | 26.61 | -0.18% | 1,628 |
Jun 17, 2025 | 26.91 | 26.91 | 26.72 | 26.72 | 26.66 | -0.79% | 325 |
Jun 16, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.87 | 0.61% | 2,872 |
Jun 13, 2025 | 26.95 | 26.95 | 26.76 | 26.77 | 26.71 | -0.86% | 2,702 |
Jun 12, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 26.94 | 0.41% | 5,768 |
Jun 11, 2025 | 26.86 | 26.97 | 26.86 | 26.89 | 26.83 | 0.34% | 2,806 |
Jun 10, 2025 | 26.79 | 26.81 | 26.76 | 26.80 | 26.74 | -0.04% | 1,570 |
Jun 9, 2025 | 26.85 | 26.90 | 26.81 | 26.81 | 26.76 | -0.82% | 13,083 |
Jun 6, 2025 | 27.05 | 27.05 | 27.03 | 27.03 | 26.98 | 0.56% | 296 |
Jun 5, 2025 | 26.85 | 26.98 | 26.85 | 26.88 | 26.83 | -0.07% | 1,281 |
Jun 4, 2025 | 26.92 | 26.92 | 26.90 | 26.90 | 26.84 | -0.30% | 442 |
Jun 3, 2025 | 26.91 | 27.00 | 26.81 | 26.98 | 26.92 | 0.49% | 127,078 |
Jun 2, 2025 | 26.61 | 26.85 | 26.61 | 26.85 | 26.79 | 0.82% | 5,649 |
May 30, 2025 | 26.56 | 26.65 | 26.43 | 26.63 | 26.57 | -0.11% | 2,343 |
May 29, 2025 | 26.67 | 26.67 | 26.64 | 26.66 | 26.60 | 0.56% | 950 |
May 28, 2025 | 26.72 | 26.72 | 26.51 | 26.51 | 26.45 | -1.16% | 2,897 |
May 27, 2025 | 26.67 | 26.82 | 26.67 | 26.82 | 26.76 | 1.51% | 1,885 |
May 23, 2025 | 26.42 | 26.47 | 26.42 | 26.42 | 26.37 | -0.28% | 1,246 |
May 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.44 | -0.02% | 198 |
May 21, 2025 | 26.57 | 26.57 | 26.50 | 26.50 | 26.44 | -1.98% | 1,310 |
May 20, 2025 | 27.09 | 27.14 | 27.04 | 27.04 | 26.98 | -0.29% | 2,103 |
May 19, 2025 | 27.14 | 27.14 | 27.07 | 27.11 | 27.06 | -0.17% | 4,826 |
May 16, 2025 | 27.15 | 27.16 | 27.15 | 27.16 | 27.10 | 0.84% | 1,443 |
May 15, 2025 | 26.72 | 26.93 | 26.72 | 26.93 | 26.88 | 0.53% | 8,328 |
May 14, 2025 | 27.16 | 27.16 | 26.79 | 26.79 | 26.73 | -0.85% | 2,706 |
May 13, 2025 | 27.12 | 27.15 | 27.02 | 27.02 | 26.96 | - | 8,186 |
May 12, 2025 | 26.84 | 27.02 | 26.81 | 27.02 | 26.96 | 3.17% | 5,929 |
May 9, 2025 | 26.22 | 26.24 | 26.14 | 26.19 | 26.14 | -0.19% | 1,343 |
May 8, 2025 | 26.11 | 26.38 | 26.11 | 26.24 | 26.19 | 1.55% | 998 |
May 7, 2025 | 25.72 | 25.90 | 25.72 | 25.84 | 25.79 | 0.62% | 1,764 |