Inspire Small/Mid Cap ETF (ISMD)
37.09
+0.03
(+0.08%)
USD |
NYSEARCA |
Nov 04, 16:00
37.22
+0.13
(+0.35%)
After-Hours: 20:00
ISMD Price: 37.09 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 21, 2024 | 38.15 | 38.15 | 37.51 | 37.64 | 12536.00 |
| Oct 18, 2024 | 38.38 | 38.38 | 38.18 | 38.19 | 7261.00 |
| Oct 17, 2024 | 38.35 | 38.35 | 38.08 | 38.32 | 10690.00 |
| Oct 16, 2024 | 37.97 | 38.36 | 37.97 | 38.26 | 17278.00 |
| Oct 15, 2024 | 37.64 | 38.13 | 37.64 | 37.76 | 8485.00 |
| Oct 14, 2024 | 37.31 | 37.66 | 37.31 | 37.66 | 11148.00 |
| Oct 11, 2024 | 37.06 | 37.45 | 37.06 | 37.37 | 7476.00 |
| Oct 10, 2024 | 36.69 | 37.17 | 36.57 | 36.81 | 17261.00 |
| Oct 09, 2024 | 36.82 | 37.20 | 36.82 | 36.97 | 6838.00 |
| Oct 08, 2024 | 36.91 | 36.96 | 36.82 | 36.86 | 10974.00 |
| Oct 07, 2024 | 37.07 | 37.07 | 36.69 | 36.85 | 33438.00 |
| Oct 04, 2024 | 37.28 | 37.28 | 36.95 | 37.23 | 18755.00 |
| Oct 03, 2024 | 36.81 | 36.92 | 36.67 | 36.87 | 24637.00 |
| Oct 02, 2024 | 37.04 | 37.44 | 37.04 | 37.06 | 36130.00 |
| Oct 01, 2024 | 37.76 | 37.76 | 37.13 | 37.36 | 22682.00 |
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
31.34
Average
32.06
Median