Inspire Tactical Balanced ETF (RISN)
28.34
+0.53
(+1.91%)
USD |
NYSEARCA |
Nov 22, 16:00
28.34
0.00 (0.00%)
After-Hours: 20:00
RISN Price: 28.34 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.65 | 27.86 | 27.53 | 27.81 | 3139.00 |
| Nov 20, 2024 | 27.35 | 27.56 | 27.33 | 27.56 | 2682.00 |
| Nov 19, 2024 | 27.57 | 27.57 | 27.44 | 27.50 | 3254.00 |
| Nov 18, 2024 | 27.65 | 27.71 | 27.62 | 27.62 | 4943.00 |
| Nov 15, 2024 | 27.86 | 27.86 | 27.65 | 27.65 | 806.00 |
| Nov 14, 2024 | 28.02 | 28.02 | 27.79 | 27.85 | 25128.00 |
| Nov 13, 2024 | 28.32 | 28.33 | 28.09 | 28.09 | 11898.00 |
| Nov 12, 2024 | 28.12 | 28.17 | 28.03 | 28.15 | 7854.00 |
| Nov 11, 2024 | 28.38 | 28.39 | 28.08 | 28.34 | 92627.00 |
| Nov 08, 2024 | 28.05 | 28.14 | 28.05 | 28.10 | 2798.00 |
| Nov 07, 2024 | 28.06 | 28.12 | 28.01 | 28.01 | 19371.00 |
| Nov 06, 2024 | 27.81 | 27.97 | 27.77 | 27.97 | 3017.00 |
| Nov 05, 2024 | 27.01 | 27.16 | 26.97 | 27.16 | 2044.00 |
| Nov 04, 2024 | 26.79 | 26.80 | 26.79 | 26.80 | 165.00 |
| Nov 01, 2024 | 26.81 | 26.89 | 26.75 | 26.75 | 3586.00 |
| Oct 31, 2024 | 26.78 | 26.83 | 26.78 | 26.78 | 8129.00 |
| Oct 30, 2024 | 26.55 | 27.04 | 26.55 | 27.00 | 2811.00 |
| Oct 29, 2024 | 27.06 | 27.06 | 27.00 | 27.05 | 474.00 |
| Oct 28, 2024 | 27.03 | 27.07 | 27.00 | 27.07 | 12620.00 |
| Oct 25, 2024 | 26.91 | 26.91 | 26.88 | 26.88 | 1214.00 |
| Oct 24, 2024 | 26.93 | 27.09 | 26.93 | 27.01 | 11636.00 |
| Oct 23, 2024 | 26.76 | 26.87 | 26.76 | 26.86 | 1179.00 |
| Oct 22, 2024 | 26.86 | 26.95 | 26.86 | 26.95 | 234.00 |
| Oct 21, 2024 | 27.09 | 27.09 | 26.98 | 27.03 | 4589.00 |
| Oct 18, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 105.00 |
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
25.58
Average
25.53
Median