Skip to main content
Inspire Capital Appreciation ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
31.09
-0.06 (-0.19%)
Nov 13, 2026, 4:00 PM EST - Market closed

RISN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202631.1231.1230.9431.0931.09-0.18%1,527
Nov 12, 202631.2431.2431.1531.1531.15-0.30%287
Nov 11, 202631.0831.2531.0831.2431.241.29%2,675
Nov 10, 202630.7330.8530.6930.8530.84-0.01%2,404
Nov 9, 202630.6030.8530.6030.8530.852.27%21,898
Nov 6, 202630.1730.1730.1730.1730.170.11%418
Nov 5, 202631.0331.0330.1330.1330.13-2.58%2,509
Nov 4, 202630.7030.9330.7030.9330.930.23%5,140
Nov 3, 202630.8730.9930.8630.8630.860.02%10,986
Nov 2, 202631.0631.1530.8630.8630.86-0.08%9,987
Oct 30, 202630.9130.9430.8030.8830.88-0.68%5,815
Oct 29, 202631.0931.0931.0931.0931.090.86%281
Oct 28, 202630.7630.8330.7530.8230.820.01%2,122
Oct 27, 202630.7030.8230.7030.8230.820.50%3,332
Oct 26, 202630.6930.7130.6730.6730.670.42%3,398
Oct 23, 202630.4230.5430.3930.5430.54-0.21%6,126
Oct 22, 202630.5130.6030.5130.6030.60-0.31%857
Oct 21, 202630.5730.7030.5730.7030.700.43%1,136
Oct 20, 202630.4930.5730.4930.5730.570.57%1,942
Oct 19, 202630.1930.4930.1930.3930.39-0.12%1,455
Oct 16, 202630.6230.6230.4330.4330.43-0.01%3,076
Oct 15, 202630.1430.4330.1430.4330.430.47%1,796
Oct 14, 202630.2530.2930.2530.2930.29-0.84%4,860
Oct 13, 202630.5330.5530.5230.5530.550.12%511
Oct 12, 202630.7930.7930.5130.5130.51-2,694
Oct 9, 202630.5130.5630.5130.5130.510.18%5,038
Oct 8, 202630.3530.4930.3530.4630.450.36%5,270
Oct 7, 202630.3530.4030.2630.3530.35-1.09%1,123
Oct 6, 202630.3030.6830.3030.6830.680.59%4,932
Oct 5, 202630.3730.5430.3730.5030.500.69%3,671
Oct 2, 202630.3030.4230.2730.2930.290.55%6,457
Oct 1, 202629.9230.1729.8330.1330.130.94%5,911
Sep 30, 202629.8729.9329.8529.8529.85-0.05%2,087
Sep 29, 202629.8029.8629.8029.8629.86-0.61%1,235
Sep 28, 202629.9830.0529.9830.0430.04-0.23%602
Sep 25, 202630.1930.1930.1130.1130.11-0.30%4,342
Sep 24, 202630.0530.5230.0530.2930.20-0.56%3,054
Sep 23, 202630.4730.5830.4630.4630.37-0.53%1,208
Sep 22, 202630.6430.6730.6230.6230.53-0.10%1,114
Sep 21, 202630.5930.6730.5630.6530.570.71%2,032
Sep 18, 202630.3930.4330.3930.4330.35-0.54%862
Sep 17, 202630.6630.6730.6030.6030.520.40%3,318
Sep 16, 202630.1030.6530.1030.4830.40-0.61%2,463
Sep 15, 202630.6830.7630.6630.6730.58-0.14%5,117
Sep 14, 202630.0830.7330.0830.7130.631.12%1,809
Sep 11, 202630.3630.4030.3630.3730.290.32%4,229
Sep 10, 202630.4230.5030.2730.2730.19-0.73%4,068
Sep 9, 202630.6530.6530.4930.5030.41-1.05%6,724
Sep 8, 202631.4731.4730.8130.8230.74-0.52%5,299
Sep 4, 202630.8531.0730.8530.9830.89-0.48%10,825