Inspire Capital Appreciation ETF (RISN)
30.39
+0.02
(+0.08%)
USD |
NYSEARCA |
Jun 11, 11:18
RISN Price : 30.39 for June 11, 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 |
|---|---|---|---|---|---|
| Jun 10, 2026 | 30.77 | 30.80 | 30.37 | 30.37 | 6979.00 |
| Jun 09, 2026 | 31.01 | 31.01 | 30.57 | 30.90 | 4448.00 |
| Jun 08, 2026 | 30.92 | 31.00 | 30.81 | 30.81 | 17861.00 |
| Jun 05, 2026 | 30.92 | 30.92 | 30.64 | 30.71 | 6560.00 |
| Jun 04, 2026 | 31.17 | 31.17 | 31.06 | 31.06 | 103653.0 |
| Jun 03, 2026 | 30.78 | 30.85 | 30.74 | 30.85 | 264947.0 |
| Jun 02, 2026 | 30.76 | 30.95 | 30.76 | 30.94 | 92524.00 |
| Jun 01, 2026 | 30.75 | 30.91 | 30.75 | 30.86 | 1579.00 |
| May 29, 2026 | 30.59 | 30.66 | 30.58 | 30.62 | 1671.00 |
| May 28, 2026 | 30.26 | 30.49 | 30.26 | 30.42 | 2861.00 |
| May 27, 2026 | 30.38 | 30.43 | 30.25 | 30.25 | 17312.00 |
| May 26, 2026 | 29.98 | 30.28 | 29.98 | 30.28 | 569.00 |
| May 22, 2026 | 30.03 | 30.13 | 29.92 | 30.13 | 37928.00 |
| May 21, 2026 | 29.85 | 29.85 | 29.47 | 29.77 | 8744.00 |
| May 20, 2026 | 29.24 | 29.74 | 29.24 | 29.73 | 11972.00 |
| May 19, 2026 | 29.40 | 29.40 | 29.25 | 29.25 | 16241.00 |
| May 18, 2026 | 29.25 | 29.39 | 29.25 | 29.39 | 365.00 |
| May 15, 2026 | 29.08 | 29.09 | 28.96 | 28.97 | 10034.00 |
| May 14, 2026 | 29.08 | 29.19 | 29.08 | 29.10 | 618.00 |
| May 13, 2026 | 28.75 | 29.10 | 28.75 | 28.96 | 921.00 |
| May 12, 2026 | 29.36 | 29.36 | 29.22 | 29.26 | 11428.00 |
| May 11, 2026 | 29.70 | 29.70 | 29.54 | 29.54 | 8733.00 |
| May 08, 2026 | 30.55 | 30.55 | 29.80 | 30.00 | 3118.00 |
| May 07, 2026 | 30.37 | 30.37 | 30.10 | 30.10 | 5027.00 |
| May 06, 2026 | 29.82 | 30.02 | 29.82 | 30.02 | 1815.00 |
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
Price Benchmarks
| Tactical Advantage ETF | 21.69 |
| Atlas America Fund | 27.37 |
| Pacer WealthShield ETF | 31.66 |
| LOGIQ Contrarian Opportunities ETF | 26.54 |
| RCN Pareto Strategic Allocation ETF | 26.82 |