Inspire Capital Appreciation ETF (RISN)
30.65
-0.02
(-0.05%)
USD |
NYSEARCA |
Sep 16, 16:00
30.65
0.00 (0.00%)
After-Hours: 19:24
RISN Price : 30.65 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 15, 2026 | 30.68 | 30.76 | 30.66 | 30.67 | 5117.00 |
| Sep 14, 2026 | 30.08 | 30.73 | 30.08 | 30.71 | 1809.00 |
| Sep 11, 2026 | 30.36 | 30.40 | 30.36 | 30.37 | 4229.00 |
| Sep 10, 2026 | 30.42 | 30.50 | 30.27 | 30.27 | 4068.00 |
| Sep 09, 2026 | 30.65 | 30.65 | 30.48 | 30.50 | 6724.00 |
| Sep 08, 2026 | 31.47 | 31.47 | 30.81 | 30.82 | 5300.00 |
| Sep 04, 2026 | 30.85 | 31.07 | 30.85 | 30.98 | 10825.00 |
| Sep 03, 2026 | 30.96 | 31.15 | 30.96 | 31.13 | 7279.00 |
| Sep 02, 2026 | 30.92 | 30.92 | 30.90 | 30.92 | 2302.00 |
| Sep 01, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 1746.00 |
| Aug 31, 2026 | 31.71 | 32.00 | 31.46 | 31.56 | 7857.00 |
| Aug 28, 2026 | 31.56 | 31.70 | 31.50 | 31.57 | 3795.00 |
| Aug 27, 2026 | 31.59 | 31.71 | 31.57 | 31.71 | 58304.00 |
| Aug 26, 2026 | 31.41 | 31.50 | 31.41 | 31.47 | 1939.00 |
| Aug 25, 2026 | 31.35 | 31.35 | 31.32 | 31.32 | 549.00 |
| Aug 24, 2026 | 31.36 | 31.54 | 31.28 | 31.34 | 4987.00 |
| Aug 21, 2026 | 31.31 | 31.52 | 31.31 | 31.52 | 2756.00 |
| Aug 20, 2026 | 31.58 | 31.58 | 31.30 | 31.30 | 1974.00 |
| Aug 19, 2026 | 31.73 | 31.73 | 31.57 | 31.60 | 919.00 |
| Aug 18, 2026 | 31.49 | 31.49 | 31.41 | 31.41 | 772.00 |
| Aug 17, 2026 | 31.39 | 31.42 | 31.36 | 31.42 | 1055.00 |
| Aug 14, 2026 | 31.66 | 31.66 | 31.60 | 31.62 | 3822.00 |
| Aug 13, 2026 | 31.74 | 31.87 | 31.70 | 31.84 | 4504.00 |
| Aug 12, 2026 | 31.47 | 31.51 | 31.47 | 31.51 | 627.00 |
| Aug 11, 2026 | 31.36 | 31.62 | 31.36 | 31.50 | 1545.00 |
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