Indicators

Inspire Small/Mid Cap Impact ETF (NY: ISMD )

35.56 -0.23 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.59	31.59	30.17	30.17	9,387	-0.72(-2.33%)
Apr 28, 2022	30.86	30.99	30.25	30.89	34,070	+0.50(+1.65%)
Apr 27, 2022	30.59	30.89	30.38	30.39	9,694	-0.13(-0.42%)
Apr 26, 2022	30.86	30.90	30.49	30.52	15,106	-0.87(-2.76%)
Apr 25, 2022	30.94	31.42	30.65	31.38	22,763	+0.09(+0.28%)
Apr 22, 2022	31.95	31.95	31.28	31.30	14,692	-0.75(-2.35%)
Apr 21, 2022	32.91	32.91	31.99	32.05	14,091	-0.45(-1.38%)
Apr 20, 2022	32.52	32.64	32.48	32.50	14,754	+0.28(+0.86%)
Apr 19, 2022	31.89	32.29	31.89	32.22	9,371	+0.63(+2.00%)
Apr 18, 2022	31.79	31.79	31.43	31.59	13,959	-0.17(-0.55%)
Apr 14, 2022	31.89	32.00	31.76	31.76	21,859	-0.31(-0.95%)
Apr 13, 2022	31.75	32.12	31.69	32.07	23,229	+0.46(+1.46%)
Apr 12, 2022	31.63	31.99	31.51	31.61	23,088	+0.19(+0.60%)
Apr 11, 2022	31.87	31.87	31.38	31.42	11,636	-0.17(-0.54%)
Apr 08, 2022	31.88	31.88	31.52	31.59	22,857	-0.04(-0.13%)
Apr 07, 2022	31.70	31.76	31.33	31.63	13,773	-0.09(-0.29%)
Apr 06, 2022	31.83	31.92	31.71	31.72	14,668	-0.34(-1.05%)
Apr 05, 2022	32.68	32.68	32.06	32.06	14,062	-0.60(-1.83%)
Apr 04, 2022	32.61	32.70	32.53	32.65	31,526	-0.02(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.