Inspire Small/Mid Cap ETF (ISMD)
50.39
+0.46
(+0.92%)
USD |
NYSEARCA |
Aug 07, 14:06
ISMD Price : 50.39 for Aug. 7, 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 |
|---|---|---|---|---|---|
| Aug 06, 2026 | 50.42 | 50.87 | 49.91 | 49.93 | 26971.00 |
| Aug 05, 2026 | 50.77 | 50.77 | 50.17 | 50.17 | 40495.00 |
| Aug 04, 2026 | 50.10 | 50.80 | 50.00 | 50.66 | 39167.00 |
| Aug 03, 2026 | 49.18 | 49.83 | 49.18 | 49.82 | 34893.00 |
| Jul 31, 2026 | 48.50 | 49.01 | 48.39 | 48.89 | 17196.00 |
| Jul 30, 2026 | 49.23 | 49.23 | 48.50 | 49.02 | 55286.00 |
| Jul 29, 2026 | 49.38 | 49.75 | 48.78 | 48.78 | 27403.00 |
| Jul 28, 2026 | 49.32 | 49.58 | 49.13 | 49.49 | 23585.00 |
| Jul 27, 2026 | 49.41 | 49.41 | 49.03 | 49.21 | 33795.00 |
| Jul 24, 2026 | 49.10 | 49.39 | 48.91 | 48.97 | 28648.00 |
| Jul 23, 2026 | 49.04 | 49.28 | 48.72 | 48.98 | 86924.00 |
| Jul 22, 2026 | 49.61 | 49.72 | 49.27 | 49.35 | 33713.00 |
| Jul 21, 2026 | 49.29 | 49.70 | 49.29 | 49.63 | 32817.00 |
| Jul 20, 2026 | 49.61 | 49.63 | 49.04 | 49.15 | 153279.0 |
| Jul 17, 2026 | 49.46 | 49.84 | 49.27 | 49.54 | 25768.00 |
| Jul 16, 2026 | 49.36 | 50.04 | 49.36 | 49.92 | 38760.00 |
| Jul 15, 2026 | 49.27 | 49.64 | 49.13 | 49.30 | 147636.0 |
| Jul 14, 2026 | 49.32 | 49.32 | 49.00 | 49.10 | 13216.00 |
| Jul 13, 2026 | 49.00 | 49.28 | 48.94 | 49.02 | 17998.00 |
| Jul 10, 2026 | 49.15 | 49.27 | 48.93 | 49.19 | 62108.00 |
| Jul 09, 2026 | 48.82 | 49.24 | 48.56 | 49.15 | 27501.00 |
| Jul 08, 2026 | 48.75 | 48.75 | 48.22 | 48.59 | 52578.00 |
| Jul 07, 2026 | 49.66 | 49.66 | 49.00 | 49.00 | 24289.00 |
| Jul 06, 2026 | 49.49 | 50.10 | 49.48 | 49.57 | 32826.00 |
| Jul 02, 2026 | 50.02 | 50.10 | 49.10 | 49.18 | 65601.00 |
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