Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.23 +0.16 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 35.17 35.30 35.13 35.23 14,414 +0.16(+0.46%)
May 23, 2024 35.75 35.75 34.77 35.07 15,864 -0.49(-1.38%)
May 22, 2024 35.67 35.80 35.54 35.56 18,391 -0.23(-0.64%)
May 21, 2024 35.74 35.81 35.69 35.79 20,179 -0.08(-0.22%)
May 20, 2024 35.88 36.05 35.86 35.87 14,337 +0.01(+0.03%)
May 17, 2024 35.91 35.96 35.83 35.86 18,102 -0.07(-0.19%)
May 16, 2024 35.99 35.99 35.86 35.93 25,440 -0.24(-0.66%)
May 15, 2024 35.95 36.17 35.90 36.17 33,279 +0.31(+0.87%)
May 14, 2024 35.84 35.95 35.72 35.86 12,355 +0.28(+0.78%)
May 13, 2024 35.69 35.80 35.44 35.58 43,200 +0.14(+0.40%)
May 10, 2024 35.52 35.52 35.34 35.44 25,528 -0.03(-0.08%)
May 09, 2024 35.04 35.52 35.04 35.47 14,452 +0.29(+0.82%)
May 08, 2024 35.06 35.18 35.01 35.18 15,464 -0.04(-0.12%)
May 07, 2024 35.11 35.38 35.11 35.22 8,324 +0.15(+0.43%)
May 06, 2024 34.90 35.08 34.90 35.07 32,736 +0.40(+1.16%)
May 03, 2024 35.05 35.05 34.60 34.67 29,492 +0.21(+0.60%)
May 02, 2024 34.12 34.49 34.08 34.46 271,181 +0.56(+1.65%)
May 01, 2024 33.88 34.52 33.88 33.90 22,402 +0.02(+0.06%)
Apr 30, 2024 34.07 34.21 33.84 33.88 77,382 -0.52(-1.51%)
Apr 29, 2024 34.26 34.45 34.26 34.40 8,244 +0.27(+0.79%)
Apr 26, 2024 34.22 34.22 34.09 34.13 39,929 +0.14(+0.41%)
Apr 25, 2024 33.65 33.99 33.65 33.99 58,884 -0.11(-0.32%)
Apr 24, 2024 34.10 34.22 33.88 34.10 15,407 -0.01(-0.04%)
Apr 23, 2024 34.03 34.29 34.03 34.11 13,918 +0.50(+1.50%)
Apr 22, 2024 33.32 33.77 33.31 33.61 54,892 +0.21(+0.64%)
Apr 19, 2024 33.34 33.40 33.18 33.40 8,239 +0.26(+0.77%)
Apr 18, 2024 33.10 33.45 33.02 33.14 18,198 +0.16(+0.49%)
Apr 17, 2024 33.43 33.45 32.98 32.98 23,453 -0.35(-1.05%)
Apr 16, 2024 33.16 33.47 33.16 33.33 26,025 -0.24(-0.71%)
Apr 15, 2024 34.12 34.12 33.25 33.57 207,036 -0.34(-1.01%)
Apr 12, 2024 34.28 34.36 33.82 33.91 19,636 -0.55(-1.59%)
Apr 11, 2024 34.47 34.58 34.17 34.46 22,581 +0.17(+0.50%)
Apr 10, 2024 34.59 34.60 34.15 34.29 11,925 -1.12(-3.16%)
Apr 09, 2024 35.30 35.41 35.16 35.41 24,746 +0.27(+0.76%)
Apr 08, 2024 35.12 35.24 35.05 35.14 28,229 +0.25(+0.72%)
Apr 05, 2024 34.69 35.01 34.69 34.89 31,682 +0.09(+0.26%)
Apr 04, 2024 35.40 35.53 34.74 34.80 36,232 -0.27(-0.77%)
Apr 03, 2024 34.85 35.15 34.85 35.07 20,247 +0.11(+0.31%)
Apr 02, 2024 35.17 35.21 34.78 34.96 35,473 -0.57(-1.60%)
Apr 01, 2024 36.32 36.32 35.52 35.53 47,870 -0.48(-1.33%)
Mar 28, 2024 36.00 36.14 35.90 36.01 18,024 +0.18(+0.50%)
Mar 27, 2024 35.41 35.83 35.36 35.83 19,070 +0.72(+2.05%)
Mar 26, 2024 35.34 35.35 35.10 35.11 25,352 -0.05(-0.14%)
Mar 25, 2024 35.31 35.32 35.16 35.16 11,522 -0.04(-0.11%)
Mar 22, 2024 35.24 35.32 35.08 35.20 9,619 -0.35(-0.98%)
Mar 21, 2024 35.61 35.65 35.50 35.55 15,349 +0.40(+1.14%)
Mar 20, 2024 34.52 35.21 34.52 35.15 23,398 +0.46(+1.33%)
Mar 19, 2024 34.26 34.69 34.26 34.69 21,369 +0.29(+0.84%)
Mar 18, 2024 35.03 35.03 34.34 34.40 21,203 -0.20(-0.58%)
Mar 15, 2024 34.36 34.64 34.36 34.60 20,593 +0.25(+0.73%)
Mar 14, 2024 34.95 34.95 34.20 34.35 20,228 -0.64(-1.83%)
Mar 13, 2024 35.10 35.15 34.98 34.99 18,414 +0.04(+0.11%)
Mar 12, 2024 35.03 35.03 34.75 34.95 7,688 -0.04(-0.11%)
Mar 11, 2024 35.15 35.15 34.96 34.99 16,177 -0.19(-0.55%)
Mar 08, 2024 35.54 35.63 35.12 35.18 23,880 -0.01(-0.02%)
Mar 07, 2024 35.27 35.33 35.17 35.19 11,671 +0.28(+0.80%)
Mar 06, 2024 35.13 35.13 34.89 34.91 15,729 +0.13(+0.38%)
Mar 05, 2024 34.74 35.01 34.74 34.78 26,283 -0.20(-0.57%)
Mar 04, 2024 35.02 35.16 34.96 34.98 31,940 +0.23(+0.66%)
Mar 01, 2024 34.60 34.97 34.45 34.75 24,883 +0.19(+0.55%)
Feb 29, 2024 34.77 34.89 34.52 34.56 14,157 +0.12(+0.35%)
Feb 28, 2024 34.39 34.62 34.36 34.44 90,491 -0.23(-0.66%)
Feb 27, 2024 34.47 34.67 34.45 34.67 17,670 +0.48(+1.40%)
Feb 26, 2024 34.15 34.32 34.11 34.19 43,675 -0.07(-0.20%)
Feb 23, 2024 34.19 34.39 34.10 34.26 36,858 +0.09(+0.28%)
Feb 22, 2024 34.09 34.17 33.95 34.17 34,186 +0.18(+0.52%)
Feb 21, 2024 33.97 33.99 33.65 33.99 255,343 -0.07(-0.21%)
Feb 20, 2024 34.02 34.09 33.87 34.06 15,737 -0.25(-0.73%)
Feb 16, 2024 34.28 34.58 34.24 34.31 15,532 -0.36(-1.03%)
Feb 15, 2024 34.32 34.69 34.23 34.67 18,850 +0.60(+1.78%)
Feb 14, 2024 33.63 34.07 33.60 34.06 17,441 +0.77(+2.32%)
Feb 13, 2024 33.66 33.66 33.12 33.29 8,383 -1.23(-3.57%)
Feb 12, 2024 34.20 34.70 34.20 34.52 25,714 +0.51(+1.51%)
Feb 09, 2024 33.72 34.06 33.65 34.01 18,570 +0.36(+1.07%)
Feb 08, 2024 33.16 33.70 33.13 33.65 17,601 +0.43(+1.29%)
Feb 07, 2024 33.33 33.40 33.02 33.22 24,519 +0.05(+0.15%)
Feb 06, 2024 33.20 33.34 33.11 33.17 30,722 +0.14(+0.42%)
Feb 05, 2024 32.91 33.17 32.84 33.03 49,536 -0.54(-1.61%)
Feb 02, 2024 33.19 33.60 33.17 33.57 64,119 -0.08(-0.25%)
Feb 01, 2024 33.15 33.71 33.05 33.65 32,036 +0.31(+0.94%)
Jan 31, 2024 34.31 34.31 33.25 33.34 70,729 -0.80(-2.33%)
Jan 30, 2024 34.22 34.22 34.07 34.14 10,267 -0.19(-0.54%)
Jan 29, 2024 34.58 34.58 33.91 34.32 28,772 +0.42(+1.25%)
Jan 26, 2024 34.02 34.17 33.90 33.90 19,670 +0.10(+0.30%)
Jan 25, 2024 34.00 34.01 33.70 33.80 236,702 +0.24(+0.72%)
Jan 24, 2024 34.27 34.27 33.56 33.56 10,921 -0.48(-1.41%)
Jan 23, 2024 34.50 34.50 33.82 34.04 29,588 -0.08(-0.23%)
Jan 22, 2024 33.85 34.15 33.85 34.12 13,681 +0.68(+2.03%)
Jan 19, 2024 33.44 33.51 33.02 33.44 19,870 +0.26(+0.79%)
Jan 18, 2024 33.10 33.19 32.91 33.18 11,772 +0.35(+1.06%)
Jan 17, 2024 32.85 33.05 32.74 32.83 10,135 -0.31(-0.94%)
Jan 16, 2024 33.12 33.31 33.07 33.14 12,551 -0.31(-0.92%)
Jan 12, 2024 33.82 33.85 33.43 33.45 9,721 -0.08(-0.23%)
Jan 11, 2024 33.19 33.55 33.15 33.53 9,934 -0.16(-0.47%)
Jan 10, 2024 33.62 33.74 33.40 33.69 10,298 -0.03(-0.10%)
Jan 09, 2024 33.59 33.77 33.59 33.72 20,571 -0.32(-0.94%)
Jan 08, 2024 33.45 34.04 33.45 34.04 8,996 +0.55(+1.63%)
Jan 05, 2024 33.47 33.72 33.31 33.49 163,563 -0.03(-0.09%)
Jan 04, 2024 33.61 33.74 33.48 33.52 16,309 -0.10(-0.28%)
Jan 03, 2024 34.14 34.14 33.51 33.62 50,584 -0.74(-2.15%)
Jan 02, 2024 34.74 34.75 34.26 34.36 16,492 -0.34(-0.97%)
Dec 29, 2023 35.05 35.05 34.63 34.70 75,956 -0.33(-0.96%)
Dec 28, 2023 34.94 35.12 34.90 35.03 20,334 +0.03(+0.09%)
Dec 27, 2023 35.04 35.13 34.95 35.00 31,407 -0.01(-0.03%)
Dec 26, 2023 34.74 35.09 34.73 35.01 11,610 +0.39(+1.12%)
Dec 22, 2023 34.56 34.85 34.52 34.62 24,413 +0.14(+0.42%)
Dec 21, 2023 34.30 34.48 34.09 34.48 15,411 +0.53(+1.56%)
Dec 20, 2023 34.44 34.75 33.85 33.95 22,507 -0.45(-1.31%)
Dec 19, 2023 34.04 34.54 34.04 34.40 13,031 +0.50(+1.48%)
Dec 18, 2023 34.13 34.13 33.85 33.90 14,076 -0.05(-0.15%)
Dec 15, 2023 34.40 34.40 33.83 33.95 14,278 -0.30(-0.88%)
Dec 14, 2023 33.92 34.39 33.92 34.25 8,313 +0.76(+2.27%)
Dec 13, 2023 32.39 33.49 32.20 33.49 20,574 +1.13(+3.51%)
Dec 12, 2023 32.30 32.49 32.28 32.36 16,268 -0.12(-0.36%)
Dec 11, 2023 32.27 32.50 32.20 32.47 10,635 +0.14(+0.43%)
Dec 08, 2023 32.27 32.38 32.16 32.33 15,043 +0.20(+0.62%)
Dec 07, 2023 32.06 32.14 32.04 32.13 8,105 +0.29(+0.90%)
Dec 06, 2023 32.12 32.29 31.82 31.85 25,326 +0.03(+0.08%)
Dec 05, 2023 32.21 32.21 31.76 31.82 12,112 -0.39(-1.23%)
Dec 04, 2023 31.72 32.21 31.72 32.21 28,100 +0.40(+1.25%)
Dec 01, 2023 30.78 31.82 30.78 31.82 18,058 +0.93(+3.01%)
Nov 30, 2023 30.85 31.01 30.83 30.89 27,724 +0.05(+0.17%)
Nov 29, 2023 31.17 31.17 30.82 30.83 21,928 +0.23(+0.74%)
Nov 28, 2023 30.71 30.79 30.59 30.61 17,505 -0.14(-0.46%)
Nov 27, 2023 30.78 30.85 30.69 30.75 13,640 -0.21(-0.68%)
Nov 24, 2023 30.81 30.97 30.81 30.96 3,019 +0.18(+0.59%)
Nov 22, 2023 30.91 30.94 30.70 30.78 11,037 +0.14(+0.45%)
Nov 21, 2023 30.65 30.79 30.61 30.64 13,594 -0.23(-0.74%)
Nov 20, 2023 30.78 30.93 30.69 30.87 19,382 +0.03(+0.10%)
Nov 17, 2023 30.61 30.84 30.61 30.84 17,403 +0.37(+1.21%)
Nov 16, 2023 30.84 30.84 30.39 30.47 16,011 -0.43(-1.39%)
Nov 15, 2023 30.92 31.25 30.82 30.90 153,868 +0.12(+0.39%)
Nov 14, 2023 30.05 30.83 30.05 30.78 16,470 +1.41(+4.82%)
Nov 13, 2023 29.17 29.44 29.17 29.36 18,793 +0.00(+0.00%)
Nov 10, 2023 29.08 29.41 28.96 29.36 14,660 +0.33(+1.15%)
Nov 09, 2023 29.52 29.52 29.00 29.03 18,610 -0.39(-1.34%)
Nov 08, 2023 29.63 29.70 29.37 29.42 13,106 -0.34(-1.14%)
Nov 07, 2023 29.91 29.91 29.63 29.76 28,284 -0.06(-0.19%)
Nov 06, 2023 29.90 29.91 29.71 29.82 23,029 -0.36(-1.20%)
Nov 03, 2023 29.77 30.33 29.77 30.18 183,667 +0.80(+2.72%)
Nov 02, 2023 28.88 29.40 28.88 29.38 45,678 +0.70(+2.43%)
Nov 01, 2023 28.40 28.68 28.31 28.68 4,776 +0.18(+0.63%)
Oct 31, 2023 28.38 28.52 28.33 28.50 19,254 +0.27(+0.95%)
Oct 30, 2023 28.30 28.41 28.12 28.24 12,750 +0.10(+0.35%)
Oct 27, 2023 28.52 28.52 27.97 28.14 8,675 -0.35(-1.23%)
Oct 26, 2023 28.43 28.62 28.33 28.48 12,343 +0.14(+0.48%)
Oct 25, 2023 28.33 28.45 28.28 28.35 12,671 -0.35(-1.21%)
Oct 24, 2023 28.82 28.87 28.56 28.70 24,326 +0.13(+0.46%)
Oct 23, 2023 28.84 28.91 28.56 28.57 25,297 -0.30(-1.03%)
Oct 20, 2023 28.99 29.09 28.83 28.86 24,680 -0.23(-0.79%)
Oct 19, 2023 29.55 29.65 29.09 29.09 168,402 -0.53(-1.78%)
Oct 18, 2023 29.81 29.81 29.60 29.62 11,182 -0.56(-1.85%)
Oct 17, 2023 29.74 30.32 29.74 30.18 41,798 +0.35(+1.17%)
Oct 16, 2023 29.60 29.89 29.60 29.83 103,481 +0.54(+1.83%)
Oct 13, 2023 29.75 29.75 29.24 29.30 14,432 -0.30(-1.00%)
Oct 12, 2023 30.18 30.18 29.44 29.59 6,870 -0.53(-1.75%)
Oct 11, 2023 30.17 30.22 30.00 30.12 8,457 -0.01(-0.05%)
Oct 10, 2023 30.08 30.29 30.08 30.13 8,054 +0.32(+1.08%)
Oct 09, 2023 29.53 29.88 29.53 29.81 13,393 +0.04(+0.13%)
Oct 06, 2023 29.37 29.88 29.25 29.77 25,973 +0.31(+1.05%)
Oct 05, 2023 29.46 29.59 29.29 29.46 17,728 -0.10(-0.34%)
Oct 04, 2023 29.34 29.56 29.23 29.56 11,336 +0.16(+0.54%)
Oct 03, 2023 29.74 29.78 29.26 29.40 55,912 -0.43(-1.44%)
Oct 02, 2023 30.28 30.28 29.67 29.83 41,292 -0.48(-1.58%)
Sep 29, 2023 30.67 30.67 30.23 30.31 35,129 -0.03(-0.09%)
Sep 28, 2023 30.19 30.52 30.08 30.34 10,456 +0.35(+1.15%)
Sep 27, 2023 30.15 30.15 29.78 29.99 24,081 +0.14(+0.48%)
Sep 26, 2023 30.08 30.08 29.85 29.85 6,556 -0.45(-1.47%)
Sep 25, 2023 30.10 30.30 30.26 30.29 10,423 +0.07(+0.25%)
Sep 22, 2023 30.36 30.49 30.21 30.22 10,157 -0.11(-0.36%)
Sep 21, 2023 30.38 30.54 30.33 30.33 19,534 -0.44(-1.43%)
Sep 20, 2023 31.20 31.32 30.76 30.77 53,275 -0.30(-0.96%)
Sep 19, 2023 31.06 31.15 30.90 31.07 12,219 +0.11(+0.35%)
Sep 18, 2023 31.15 31.19 30.96 30.96 12,819 -0.30(-0.95%)
Sep 15, 2023 31.49 31.49 31.11 31.25 8,493 -0.22(-0.71%)
Sep 14, 2023 31.39 31.54 31.26 31.48 9,553 +0.46(+1.50%)
Sep 13, 2023 31.14 31.15 30.94 31.02 10,778 -0.28(-0.89%)
Sep 12, 2023 31.29 31.32 31.16 31.29 12,488 +0.07(+0.22%)
Sep 11, 2023 31.32 31.36 31.21 31.23 16,128 +0.02(+0.06%)
Sep 08, 2023 31.15 31.28 31.15 31.21 8,222 -0.16(-0.51%)
Sep 07, 2023 31.55 31.55 31.21 31.36 26,129 -0.26(-0.84%)
Sep 06, 2023 31.81 31.81 31.52 31.63 22,018 -0.20(-0.64%)
Sep 05, 2023 32.43 32.43 31.79 31.83 18,557 -0.81(-2.48%)
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.