Inspire Small/Mid Cap ETF (ISMD)
47.24
-0.25
(-0.53%)
USD |
NYSEARCA |
Sep 16, 16:00
47.24
0.00 (0.00%)
Pre-Market: 20:00
ISMD Price : 47.24 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 47.57 | 47.66 | 46.78 | 47.24 | 20849.00 |
| Sep 15, 2026 | 47.68 | 47.68 | 47.37 | 47.49 | 14146.00 |
| Sep 14, 2026 | 47.73 | 47.90 | 47.60 | 47.76 | 21983.00 |
| Sep 11, 2026 | 48.17 | 48.17 | 47.84 | 47.92 | 26749.00 |
| Sep 10, 2026 | 47.72 | 48.03 | 47.58 | 47.70 | 94028.00 |
| Sep 09, 2026 | 48.51 | 48.72 | 47.97 | 48.01 | 19843.00 |
| Sep 08, 2026 | 49.06 | 49.06 | 48.66 | 48.68 | 41306.00 |
| Sep 04, 2026 | 48.66 | 49.10 | 48.66 | 49.06 | 15137.00 |
| Sep 03, 2026 | 48.95 | 48.95 | 48.58 | 48.75 | 14205.00 |
| Sep 02, 2026 | 48.27 | 48.81 | 48.24 | 48.64 | 29176.00 |
| Sep 01, 2026 | 48.54 | 48.68 | 48.02 | 48.07 | 25868.00 |
| Aug 31, 2026 | 49.03 | 49.03 | 48.56 | 48.71 | 73226.00 |
| Aug 28, 2026 | 49.40 | 49.40 | 49.02 | 49.10 | 17706.00 |
| Aug 27, 2026 | 49.33 | 49.47 | 49.15 | 49.35 | 122083.0 |
| Aug 26, 2026 | 49.26 | 49.46 | 49.25 | 49.30 | 29572.00 |
| Aug 25, 2026 | 49.45 | 49.54 | 49.16 | 49.23 | 46312.00 |
| Aug 24, 2026 | 49.58 | 49.72 | 49.17 | 49.18 | 14110.00 |
| Aug 21, 2026 | 49.63 | 49.89 | 49.34 | 49.57 | 24709.00 |
| Aug 20, 2026 | 49.47 | 49.49 | 49.24 | 49.39 | 26628.00 |
| Aug 19, 2026 | 50.14 | 50.31 | 49.64 | 49.64 | 28279.00 |
| Aug 18, 2026 | 50.25 | 50.25 | 49.67 | 49.67 | 24107.00 |
| Aug 17, 2026 | 50.44 | 50.49 | 50.25 | 50.39 | 31455.00 |
| Aug 14, 2026 | 50.60 | 50.72 | 50.52 | 50.68 | 42078.00 |
| Aug 13, 2026 | 50.52 | 50.74 | 50.41 | 50.59 | 31303.00 |
| Aug 12, 2026 | 50.45 | 50.45 | 49.93 | 50.29 | 35991.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median