Inspire Capital Appreciation ETF (RISN)
30.35
-0.33
(-1.09%)
USD |
NYSEARCA |
Oct 07, 16:00
30.32
-0.02
(-0.07%)
After-Hours: 20:00
RISN Price : 30.35 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 22, 2026 | 30.64 | 30.67 | 30.62 | 30.62 | 1114.00 |
| Sep 21, 2026 | 30.59 | 30.67 | 30.56 | 30.65 | 2032.00 |
| Sep 18, 2026 | 30.39 | 30.43 | 30.39 | 30.43 | 862.00 |
| Sep 17, 2026 | 30.66 | 30.67 | 30.60 | 30.60 | 3318.00 |
| Sep 16, 2026 | 30.10 | 30.65 | 30.10 | 30.48 | 2463.00 |
| 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 |
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