Inspire Small/Mid Cap ETF (ISMD)
40.75
+0.59
(+1.47%)
USD |
NYSEARCA |
Nov 25, 16:00
40.83
+0.08
(+0.20%)
Pre-Market: 20:00
ISMD Price: 40.75 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2024 | 40.72 | 41.16 | 40.51 | 40.75 | 19325.00 |
| Nov 22, 2024 | 39.95 | 40.16 | 39.51 | 40.16 | 9064.00 |
| Nov 21, 2024 | 38.81 | 39.47 | 38.73 | 39.42 | 16507.00 |
| Nov 20, 2024 | 38.53 | 38.69 | 38.35 | 38.69 | 16900.00 |
| Nov 19, 2024 | 38.31 | 38.78 | 38.27 | 38.78 | 15304.00 |
| Nov 18, 2024 | 38.65 | 38.77 | 38.55 | 38.59 | 21606.00 |
| Nov 15, 2024 | 38.67 | 38.77 | 38.53 | 38.71 | 20964.00 |
| Nov 14, 2024 | 39.40 | 39.59 | 38.93 | 39.00 | 12720.00 |
| Nov 13, 2024 | 39.74 | 40.09 | 39.36 | 39.44 | 9279.00 |
| Nov 12, 2024 | 40.20 | 40.28 | 39.65 | 39.71 | 115544.0 |
| Nov 11, 2024 | 40.31 | 40.57 | 40.31 | 40.52 | 24704.00 |
| Nov 08, 2024 | 39.77 | 39.99 | 39.65 | 39.99 | 12888.00 |
| Nov 07, 2024 | 40.06 | 40.07 | 39.65 | 39.72 | 9196.00 |
| Nov 06, 2024 | 39.57 | 40.20 | 39.57 | 40.20 | 118397.0 |
| Nov 05, 2024 | 37.12 | 37.84 | 37.12 | 37.81 | 25737.00 |
| Nov 04, 2024 | 36.99 | 37.42 | 36.99 | 37.09 | 13936.00 |
| Nov 01, 2024 | 37.11 | 37.27 | 36.93 | 37.06 | 36957.00 |
| Oct 31, 2024 | 37.40 | 37.59 | 36.87 | 36.94 | 17524.00 |
| Oct 30, 2024 | 37.31 | 37.79 | 37.31 | 37.52 | 15489.00 |
| Oct 29, 2024 | 37.32 | 37.48 | 36.82 | 37.42 | 17062.00 |
| Oct 28, 2024 | 37.49 | 37.63 | 37.45 | 37.62 | 21351.00 |
| Oct 25, 2024 | 37.42 | 37.42 | 36.98 | 37.14 | 11796.00 |
| Oct 24, 2024 | 37.23 | 37.81 | 36.94 | 37.29 | 24428.00 |
| Oct 23, 2024 | 37.19 | 37.28 | 36.79 | 37.18 | 21200.00 |
| Oct 22, 2024 | 37.41 | 37.41 | 37.26 | 37.27 | 9735.00 |
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
40.75
Maximum
Nov 25 2024
31.48
Average
32.18
Median