Inspire Capital Appreciation ETF (RISN)
31.34
-0.18
(-0.56%)
USD |
NYSEARCA |
Aug 24, 16:00
31.94
+0.60
(+1.91%)
After-Hours: 20:00
RISN Price : 31.34 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 31.36 | 31.54 | 31.28 | 31.34 | 4987.00 |
| Aug 21, 2026 | 31.31 | 31.52 | 31.31 | 31.52 | 2756.00 |
| Aug 20, 2026 | 31.58 | 31.58 | 31.30 | 31.30 | 1974.00 |
| Aug 19, 2026 | 31.73 | 31.73 | 31.57 | 31.60 | 919.00 |
| Aug 18, 2026 | 31.49 | 31.49 | 31.41 | 31.41 | 772.00 |
| Aug 17, 2026 | 31.39 | 31.42 | 31.36 | 31.42 | 1055.00 |
| Aug 14, 2026 | 31.66 | 31.66 | 31.60 | 31.62 | 3822.00 |
| Aug 13, 2026 | 31.74 | 31.87 | 31.70 | 31.84 | 4504.00 |
| Aug 12, 2026 | 31.47 | 31.51 | 31.47 | 31.51 | 627.00 |
| Aug 11, 2026 | 31.36 | 31.62 | 31.36 | 31.50 | 1545.00 |
| Aug 10, 2026 | 31.64 | 31.64 | 31.51 | 31.51 | 1292.00 |
| Aug 07, 2026 | 31.62 | 31.62 | 31.57 | 31.58 | 3281.00 |
| Aug 06, 2026 | 31.46 | 31.46 | 31.35 | 31.41 | 2446.00 |
| Aug 05, 2026 | 31.78 | 31.78 | 31.68 | 31.71 | 16922.00 |
| Aug 04, 2026 | 31.63 | 31.63 | 31.32 | 31.59 | 1905.00 |
| Aug 03, 2026 | 31.01 | 31.08 | 30.82 | 30.82 | 1944.00 |
| Jul 31, 2026 | 30.64 | 30.79 | 30.61 | 30.79 | 593.00 |
| Jul 30, 2026 | 30.59 | 30.66 | 30.50 | 30.66 | 5828.00 |
| Jul 29, 2026 | 31.18 | 31.30 | 31.18 | 31.20 | 6203.00 |
| Jul 28, 2026 | 31.17 | 31.36 | 31.17 | 31.25 | 1482.00 |
| Jul 27, 2026 | 30.85 | 31.20 | 30.85 | 30.98 | 1073.00 |
| Jul 24, 2026 | 30.78 | 30.86 | 30.78 | 30.86 | 304.00 |
| Jul 23, 2026 | 30.83 | 30.83 | 30.71 | 30.71 | 2398.00 |
| Jul 22, 2026 | 30.94 | 30.94 | 30.86 | 30.88 | 1247.00 |
| Jul 21, 2026 | 30.85 | 30.89 | 30.80 | 30.86 | 11552.00 |
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 | 22.77 |
| Atlas America Fund | 28.45 |
| Pacer WealthShield ETF | 33.36 |
| AdvisorShares Q Dynamic Growth ETF | 48.71 |
| RCN Pareto Strategic Allocation ETF | 28.40 |