Inspire Capital Appreciation ETF (RISN)
30.82
+0.15
(+0.50%)
USD |
NYSEARCA |
Oct 27, 16:00
RISN Price : 30.82 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 30.70 | 30.82 | 30.70 | 30.82 | 3332.00 |
| Oct 26, 2026 | 30.69 | 30.71 | 30.67 | 30.67 | 3399.00 |
| Oct 23, 2026 | 30.42 | 30.54 | 30.39 | 30.54 | 6126.00 |
| Oct 22, 2026 | 30.51 | 30.60 | 30.50 | 30.60 | 857.00 |
| Oct 21, 2026 | 30.57 | 30.70 | 30.57 | 30.70 | 1136.00 |
| Oct 20, 2026 | 30.49 | 30.57 | 30.49 | 30.57 | 1942.00 |
| Oct 19, 2026 | 30.19 | 30.49 | 30.19 | 30.39 | 1455.00 |
| Oct 16, 2026 | 30.62 | 30.62 | 30.43 | 30.43 | 3077.00 |
| Oct 15, 2026 | 30.14 | 30.43 | 30.14 | 30.43 | 1796.00 |
| Oct 14, 2026 | 30.25 | 30.29 | 30.25 | 30.29 | 4861.00 |
| Oct 13, 2026 | 30.53 | 30.55 | 30.52 | 30.55 | 511.00 |
| Oct 12, 2026 | 30.79 | 30.79 | 30.51 | 30.51 | 2695.00 |
| Oct 09, 2026 | 30.51 | 30.56 | 30.51 | 30.51 | 5039.00 |
| Oct 08, 2026 | 30.35 | 30.49 | 30.35 | 30.45 | 5270.00 |
| Oct 07, 2026 | 30.34 | 30.40 | 30.26 | 30.35 | 1123.00 |
| Oct 06, 2026 | 30.30 | 30.68 | 30.30 | 30.68 | 4933.00 |
| Oct 05, 2026 | 30.37 | 30.54 | 30.37 | 30.50 | 3671.00 |
| Oct 02, 2026 | 30.30 | 30.42 | 30.27 | 30.29 | 6458.00 |
| Oct 01, 2026 | 29.92 | 30.17 | 29.83 | 30.12 | 5912.00 |
| Sep 30, 2026 | 29.87 | 29.93 | 29.84 | 29.84 | 2089.00 |
| Sep 29, 2026 | 29.80 | 29.86 | 29.80 | 29.86 | 1237.00 |
| Sep 28, 2026 | 29.98 | 30.05 | 29.98 | 30.04 | 603.00 |
| Sep 25, 2026 | 30.19 | 30.19 | 30.11 | 30.11 | 4343.00 |
| Sep 24, 2026 | 30.05 | 30.52 | 30.05 | 30.29 | 3055.00 |
| Sep 23, 2026 | 30.47 | 30.58 | 30.46 | 30.46 | 1208.00 |
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