Inspire Small/Mid Cap ETF (ISMD)
35.12
-0.10
(-0.29%)
USD |
NYSEARCA |
May 08, 15:34
ISMD Price: 35.12 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 35.11 | 35.38 | 35.11 | 35.22 | 8324.00 |
May 06, 2024 | 34.90 | 35.08 | 34.90 | 35.07 | 32736.00 |
May 03, 2024 | 35.05 | 35.05 | 34.60 | 34.67 | 29492.00 |
May 02, 2024 | 34.12 | 34.49 | 34.08 | 34.46 | 271181.0 |
May 01, 2024 | 33.88 | 34.52 | 33.88 | 33.90 | 22395.00 |
Apr 30, 2024 | 34.07 | 34.21 | 33.84 | 33.88 | 77382.00 |
Apr 29, 2024 | 34.26 | 34.44 | 34.26 | 34.40 | 8244.00 |
Apr 26, 2024 | 34.22 | 34.22 | 34.09 | 34.13 | 39929.00 |
Apr 25, 2024 | 33.65 | 33.99 | 33.65 | 33.99 | 58884.00 |
Apr 24, 2024 | 34.10 | 34.22 | 33.88 | 34.10 | 15407.00 |
Apr 23, 2024 | 34.04 | 34.29 | 34.04 | 34.11 | 13918.00 |
Apr 22, 2024 | 33.32 | 33.77 | 33.31 | 33.61 | 54892.00 |
Apr 19, 2024 | 33.34 | 33.40 | 33.18 | 33.40 | 8239.00 |
Apr 18, 2024 | 33.10 | 33.46 | 33.02 | 33.14 | 18198.00 |
Apr 17, 2024 | 33.43 | 33.45 | 32.98 | 32.98 | 23453.00 |
Apr 16, 2024 | 33.16 | 33.47 | 33.16 | 33.33 | 26025.00 |
Apr 15, 2024 | 34.12 | 34.12 | 33.25 | 33.57 | 205536.0 |
Apr 12, 2024 | 34.28 | 34.36 | 33.82 | 33.91 | 19636.00 |
Apr 11, 2024 | 34.47 | 34.58 | 34.18 | 34.46 | 22581.00 |
Apr 10, 2024 | 34.59 | 34.60 | 34.15 | 34.29 | 11925.00 |
Apr 09, 2024 | 35.30 | 35.41 | 35.16 | 35.41 | 24746.00 |
Apr 08, 2024 | 35.12 | 35.24 | 35.05 | 35.14 | 28229.00 |
Apr 05, 2024 | 34.69 | 35.01 | 34.69 | 34.89 | 31682.00 |
Apr 04, 2024 | 35.40 | 35.53 | 34.74 | 34.80 | 36232.00 |
Apr 03, 2024 | 34.85 | 35.15 | 34.85 | 35.07 | 20247.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.40
Minimum
Mar 23 2020
38.94
Maximum
Nov 16 2021
30.33
Average
30.81
Median