Inspire Tactical Balanced ETF (RISN)
25.83
+0.22
(+0.86%)
USD |
NYSEARCA |
May 03, 16:00
RISN Price: 25.83 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 790.00 |
May 02, 2024 | 25.61 | 25.61 | 25.57 | 25.61 | 7802.00 |
May 01, 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 828.00 |
Apr 30, 2024 | 25.59 | 25.59 | 25.52 | 25.52 | 734.00 |
Apr 29, 2024 | 25.80 | 25.89 | 25.80 | 25.80 | 2242.00 |
Apr 26, 2024 | 25.76 | 25.80 | 25.76 | 25.76 | 914.00 |
Apr 25, 2024 | 25.71 | 25.80 | 25.71 | 25.75 | 820.00 |
Apr 24, 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 7877.00 |
Apr 23, 2024 | 25.86 | 25.89 | 25.79 | 25.80 | 643.00 |
Apr 22, 2024 | 25.50 | 25.68 | 25.50 | 25.63 | 1842.00 |
Apr 19, 2024 | 25.33 | 25.40 | 25.33 | 25.40 | 687.00 |
Apr 18, 2024 | 25.54 | 25.65 | 25.42 | 25.42 | 2789.00 |
Apr 17, 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 19234.00 |
Apr 16, 2024 | 25.70 | 25.75 | 25.60 | 25.63 | 10097.00 |
Apr 15, 2024 | 26.19 | 26.19 | 25.63 | 25.71 | 4093.00 |
Apr 12, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 203.00 |
Apr 11, 2024 | 26.05 | 26.17 | 26.05 | 26.17 | 813.00 |
Apr 10, 2024 | 26.28 | 26.28 | 26.15 | 26.23 | 1104.00 |
Apr 09, 2024 | 26.40 | 26.53 | 26.40 | 26.51 | 2122.00 |
Apr 08, 2024 | 26.22 | 26.56 | 26.22 | 26.47 | 1647.00 |
Apr 05, 2024 | 26.35 | 26.56 | 26.35 | 26.47 | 11842.00 |
Apr 04, 2024 | 26.60 | 26.60 | 26.28 | 26.28 | 514.00 |
Apr 03, 2024 | 26.45 | 26.57 | 26.39 | 26.40 | 16983.00 |
Apr 02, 2024 | 26.43 | 26.43 | 26.38 | 26.38 | 4324.00 |
Apr 01, 2024 | 26.72 | 26.72 | 26.63 | 26.67 | 33670.00 |
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
21.71
Minimum
Oct 27 2023
31.19
Maximum
Nov 09 2021
25.45
Average
25.29
Median
Feb 23 2022