Inspire Capital Appreciation ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
30.37
+0.10 (0.33%)
Sep 11, 2026, 4:00 PM EDT - Market closed
RISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 30.36 | 30.40 | 30.36 | 30.37 | 30.37 | 0.32% | 4,228 |
| Sep 10, 2026 | 30.42 | 30.50 | 30.27 | 30.27 | 30.27 | -0.73% | 4,067 |
| Sep 9, 2026 | 30.65 | 30.65 | 30.49 | 30.50 | 30.50 | -1.05% | 6,723 |
| Sep 8, 2026 | 31.47 | 31.47 | 30.81 | 30.82 | 30.82 | -0.52% | 5,298 |
| Sep 4, 2026 | 30.85 | 31.07 | 30.85 | 30.98 | 30.98 | -0.48% | 10,823 |
| Sep 3, 2026 | 30.96 | 31.15 | 30.96 | 31.13 | 31.13 | 0.68% | 7,278 |
| Sep 2, 2026 | 30.92 | 30.92 | 30.91 | 30.92 | 30.92 | -0.99% | 2,299 |
| Sep 1, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.06% | 1,745 |
| Aug 31, 2026 | 31.71 | 32.00 | 31.46 | 31.56 | 31.56 | -0.01% | 7,857 |
| Aug 28, 2026 | 31.56 | 31.70 | 31.50 | 31.57 | 31.57 | -0.45% | 3,795 |
| Aug 27, 2026 | 31.59 | 31.71 | 31.57 | 31.71 | 31.71 | 0.76% | 58,303 |
| Aug 26, 2026 | 31.41 | 31.50 | 31.41 | 31.47 | 31.47 | 0.47% | 1,939 |
| Aug 25, 2026 | 31.35 | 31.35 | 31.32 | 31.32 | 31.32 | -0.06% | 549 |
| Aug 24, 2026 | 31.36 | 31.54 | 31.28 | 31.34 | 31.34 | -0.56% | 4,982 |
| Aug 21, 2026 | 31.31 | 31.52 | 31.31 | 31.52 | 31.52 | 0.68% | 2,756 |
| Aug 20, 2026 | 31.58 | 31.58 | 31.30 | 31.30 | 31.30 | -0.94% | 1,974 |
| Aug 19, 2026 | 31.73 | 31.73 | 31.57 | 31.60 | 31.60 | 0.61% | 918 |
| Aug 18, 2026 | 31.49 | 31.49 | 31.41 | 31.41 | 31.41 | -0.04% | 772 |
| Aug 17, 2026 | 31.39 | 31.42 | 31.36 | 31.42 | 31.42 | -0.63% | 1,053 |
| Aug 14, 2026 | 31.66 | 31.66 | 31.60 | 31.62 | 31.62 | -0.70% | 3,821 |
| Aug 13, 2026 | 31.74 | 31.87 | 31.70 | 31.84 | 31.84 | 1.06% | 4,504 |
| Aug 12, 2026 | 31.47 | 31.51 | 31.47 | 31.51 | 31.51 | 0.04% | 627 |
| Aug 11, 2026 | 31.36 | 31.62 | 31.36 | 31.50 | 31.50 | -0.05% | 1,544 |
| Aug 10, 2026 | 31.65 | 31.65 | 31.51 | 31.51 | 31.51 | -0.22% | 1,291 |
| Aug 7, 2026 | 31.62 | 31.62 | 31.57 | 31.58 | 31.58 | 0.56% | 3,280 |
| Aug 6, 2026 | 31.46 | 31.46 | 31.35 | 31.41 | 31.41 | -0.94% | 2,446 |
| Aug 5, 2026 | 31.78 | 31.78 | 31.68 | 31.71 | 31.71 | 0.37% | 16,921 |
| Aug 4, 2026 | 31.63 | 31.63 | 31.32 | 31.59 | 31.59 | 2.50% | 1,904 |
| Aug 3, 2026 | 31.01 | 31.08 | 30.82 | 30.82 | 30.82 | 0.10% | 1,944 |
| Jul 31, 2026 | 30.64 | 30.79 | 30.61 | 30.79 | 30.79 | 0.42% | 591 |
| Jul 30, 2026 | 30.59 | 30.66 | 30.50 | 30.66 | 30.66 | -1.73% | 5,828 |
| Jul 29, 2026 | 31.18 | 31.30 | 31.18 | 31.20 | 31.20 | -0.16% | 6,202 |
| Jul 28, 2026 | 31.17 | 31.36 | 31.17 | 31.25 | 31.25 | 0.86% | 1,481 |
| Jul 27, 2026 | 30.85 | 31.20 | 30.85 | 30.99 | 30.99 | 0.42% | 1,072 |
| Jul 24, 2026 | 30.78 | 30.86 | 30.78 | 30.86 | 30.86 | 0.48% | 303 |
| Jul 23, 2026 | 30.83 | 30.83 | 30.71 | 30.71 | 30.71 | -0.56% | 2,397 |
| Jul 22, 2026 | 30.94 | 30.94 | 30.86 | 30.88 | 30.88 | 0.06% | 1,245 |
| Jul 21, 2026 | 30.85 | 30.89 | 30.80 | 30.86 | 30.86 | -0.52% | 11,552 |
| Jul 20, 2026 | 31.12 | 31.20 | 31.02 | 31.02 | 31.02 | -0.94% | 1,736 |
| Jul 17, 2026 | 32.00 | 32.00 | 31.27 | 31.32 | 31.31 | -0.71% | 8,308 |
| Jul 16, 2026 | 31.46 | 31.54 | 31.46 | 31.54 | 31.54 | 1.55% | 4,110 |
| Jul 15, 2026 | 31.46 | 31.46 | 31.06 | 31.06 | 31.06 | -0.92% | 2,110 |
| Jul 14, 2026 | 31.36 | 31.36 | 31.28 | 31.35 | 31.35 | 0.20% | 5,740 |
| Jul 13, 2026 | 31.10 | 31.36 | 31.10 | 31.29 | 31.29 | 0.73% | 1,439 |
| Jul 10, 2026 | 31.12 | 31.12 | 31.01 | 31.06 | 31.06 | 0.09% | 2,695 |
| Jul 9, 2026 | 32.25 | 32.25 | 30.70 | 31.03 | 31.03 | 1.04% | 3,948 |
| Jul 8, 2026 | 30.05 | 30.71 | 30.05 | 30.71 | 30.71 | -0.96% | 12,023 |
| Jul 7, 2026 | 31.11 | 31.11 | 31.01 | 31.01 | 31.01 | -0.42% | 35,289 |
| Jul 6, 2026 | 31.08 | 31.14 | 31.01 | 31.14 | 31.14 | 0.01% | 3,417 |
| Jul 2, 2026 | 31.13 | 31.14 | 30.71 | 31.14 | 31.14 | 0.70% | 125,784 |