Inspire Tactical Balanced ETF (RISN)
26.26
-0.07
(-0.27%)
USD |
NYSEARCA |
May 16, 16:00
RISN Price: 26.26 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 26.29 | 26.29 | 26.23 | 26.26 | 1420.00 |
May 15, 2024 | 26.34 | 26.34 | 26.23 | 26.33 | 1739.00 |
May 14, 2024 | 26.25 | 26.25 | 26.10 | 26.18 | 20157.00 |
May 13, 2024 | 26.55 | 26.55 | 26.14 | 26.18 | 6150.00 |
May 10, 2024 | 26.17 | 26.27 | 26.17 | 26.25 | 5350.00 |
May 09, 2024 | 26.06 | 26.14 | 26.04 | 26.14 | 10537.00 |
May 08, 2024 | 25.98 | 26.04 | 25.95 | 26.02 | 6731.00 |
May 07, 2024 | 26.08 | 26.19 | 26.05 | 26.05 | 13034.00 |
May 06, 2024 | 25.92 | 25.98 | 25.92 | 25.98 | 3439.00 |
May 03, 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 790.00 |
May 02, 2024 | 25.61 | 25.61 | 25.57 | 25.61 | 7802.00 |
May 01, 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 828.00 |
Apr 30, 2024 | 25.59 | 25.59 | 25.52 | 25.52 | 734.00 |
Apr 29, 2024 | 25.80 | 25.89 | 25.80 | 25.80 | 2242.00 |
Apr 26, 2024 | 25.76 | 25.80 | 25.76 | 25.76 | 914.00 |
Apr 25, 2024 | 25.71 | 25.80 | 25.71 | 25.75 | 820.00 |
Apr 24, 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 7877.00 |
Apr 23, 2024 | 25.86 | 25.89 | 25.79 | 25.80 | 643.00 |
Apr 22, 2024 | 25.50 | 25.68 | 25.50 | 25.63 | 1842.00 |
Apr 19, 2024 | 25.33 | 25.40 | 25.33 | 25.40 | 687.00 |
Apr 18, 2024 | 25.54 | 25.65 | 25.42 | 25.42 | 2789.00 |
Apr 17, 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 19234.00 |
Apr 16, 2024 | 25.70 | 25.75 | 25.60 | 25.63 | 10097.00 |
Apr 15, 2024 | 26.19 | 26.19 | 25.63 | 25.71 | 4093.00 |
Apr 12, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 203.00 |
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
21.71
Minimum
Oct 27 2023
31.19
Maximum
Nov 09 2021
25.45
Average
25.33
Median