Inspire Small/Mid Cap ETF (ISMD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.88

0.00

(0.00%)

As of 10:12AM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	33.88	33.88	33.88	33.88	33.88	909
30 Apr 2024	34.07	34.21	33.84	33.88	33.88	77,400
29 Apr 2024	34.26	34.44	34.26	34.40	34.40	8,200
26 Apr 2024	34.22	34.22	34.09	34.13	34.13	39,900
25 Apr 2024	33.65	33.99	33.65	33.99	33.99	58,900
24 Apr 2024	34.10	34.22	33.88	34.10	34.10	15,400
23 Apr 2024	34.03	34.29	34.03	34.11	34.11	13,900
22 Apr 2024	33.32	33.77	33.31	33.61	33.61	54,900
19 Apr 2024	33.35	33.40	33.18	33.40	33.40	8,200
18 Apr 2024	33.10	33.46	33.02	33.14	33.14	18,200
17 Apr 2024	33.43	33.45	32.98	32.98	32.98	23,500
16 Apr 2024	33.16	33.47	33.16	33.33	33.33	26,000
15 Apr 2024	34.12	34.12	33.25	33.57	33.57	205,500
12 Apr 2024	34.28	34.36	33.82	33.91	33.91	19,600
11 Apr 2024	34.47	34.58	34.17	34.46	34.46	22,600
10 Apr 2024	34.59	34.60	34.15	34.29	34.29	11,900
09 Apr 2024	35.30	35.41	35.16	35.41	35.41	24,700
08 Apr 2024	35.12	35.24	35.05	35.14	35.14	28,200
05 Apr 2024	34.69	35.01	34.69	34.89	34.89	31,700
04 Apr 2024	35.40	35.53	34.74	34.80	34.80	36,200
03 Apr 2024	34.85	35.15	34.85	35.07	35.07	20,200
02 Apr 2024	35.17	35.21	34.78	34.96	34.96	35,500
01 Apr 2024	36.32	36.32	35.52	35.53	35.53	47,900
28 Mar 2024	36.00	36.14	35.90	36.01	36.01	18,000
27 Mar 2024	35.41	35.83	35.36	35.83	35.83	19,100
27 Mar 2024	0.124 Dividend
26 Mar 2024	35.34	35.35	35.10	35.11	34.99	25,400
25 Mar 2024	35.31	35.32	35.16	35.16	35.04	11,500
22 Mar 2024	35.24	35.32	35.08	35.20	35.08	9,600
21 Mar 2024	35.61	35.65	35.50	35.55	35.42	15,300
20 Mar 2024	34.52	35.21	34.52	35.15	35.03	23,400
19 Mar 2024	34.26	34.69	34.26	34.69	34.57	21,400
18 Mar 2024	35.03	35.03	34.34	34.40	34.28	21,200
15 Mar 2024	34.36	34.64	34.36	34.60	34.48	20,600
14 Mar 2024	34.95	34.95	34.20	34.35	34.23	20,200
13 Mar 2024	35.10	35.15	34.98	34.99	34.87	18,400
12 Mar 2024	35.03	35.03	34.75	34.95	34.83	7,700
11 Mar 2024	35.15	35.15	34.96	34.99	34.87	16,200
08 Mar 2024	35.54	35.63	35.12	35.18	35.06	23,900
07 Mar 2024	35.27	35.33	35.17	35.19	35.07	11,700
06 Mar 2024	35.13	35.13	34.89	34.91	34.79	15,700
05 Mar 2024	34.74	35.01	34.74	34.78	34.66	26,300
04 Mar 2024	35.02	35.16	34.96	34.98	34.86	31,900
01 Mar 2024	34.60	34.97	34.45	34.75	34.63	24,900
29 Feb 2024	34.77	34.89	34.52	34.56	34.44	14,200
28 Feb 2024	34.39	34.62	34.37	34.44	34.32	90,500
27 Feb 2024	34.47	34.67	34.45	34.67	34.55	17,700
26 Feb 2024	34.15	34.32	34.11	34.19	34.07	43,700
23 Feb 2024	34.19	34.39	34.10	34.26	34.14	36,900
22 Feb 2024	34.09	34.17	33.94	34.17	34.05	34,200
21 Feb 2024	33.97	33.99	33.65	33.99	33.87	255,300
20 Feb 2024	34.02	34.10	33.87	34.06	33.94	15,700
16 Feb 2024	34.28	34.58	34.24	34.31	34.19	15,500
15 Feb 2024	34.32	34.69	34.23	34.67	34.54	18,900
14 Feb 2024	33.63	34.07	33.60	34.06	33.94	17,400
13 Feb 2024	33.66	33.66	33.12	33.29	33.17	8,400
12 Feb 2024	34.21	34.70	34.21	34.52	34.40	25,700
09 Feb 2024	33.72	34.06	33.65	34.01	33.89	18,600
08 Feb 2024	33.16	33.70	33.13	33.65	33.53	17,600
07 Feb 2024	33.33	33.40	33.03	33.22	33.10	24,500
06 Feb 2024	33.20	33.34	33.11	33.17	33.05	30,700
05 Feb 2024	32.91	33.17	32.84	33.03	32.91	49,500
02 Feb 2024	33.19	33.60	33.17	33.57	33.45	64,100
01 Feb 2024	33.15	33.71	33.05	33.65	33.53	32,000
31 Jan 2024	34.31	34.31	33.25	33.34	33.22	70,700
30 Jan 2024	34.22	34.22	34.07	34.14	34.02	10,300
29 Jan 2024	34.58	34.58	33.91	34.32	34.20	28,800
26 Jan 2024	34.02	34.17	33.90	33.90	33.78	19,700
25 Jan 2024	34.00	34.01	33.70	33.80	33.68	236,700
24 Jan 2024	34.27	34.27	33.56	33.56	33.44	10,900
23 Jan 2024	34.50	34.50	33.82	34.04	33.92	29,600
22 Jan 2024	33.85	34.15	33.85	34.12	34.00	13,700
19 Jan 2024	33.44	33.51	33.01	33.44	33.32	19,900
18 Jan 2024	33.10	33.19	32.90	33.18	33.06	11,800
17 Jan 2024	32.85	33.05	32.74	32.83	32.71	10,100
16 Jan 2024	33.12	33.31	33.07	33.14	33.02	12,600
12 Jan 2024	33.82	33.85	33.43	33.45	33.33	9,700
11 Jan 2024	33.19	33.55	33.15	33.53	33.41	9,900
10 Jan 2024	33.62	33.74	33.40	33.69	33.57	10,300
09 Jan 2024	33.59	33.77	33.59	33.72	33.60	20,600
08 Jan 2024	33.45	34.04	33.45	34.04	33.92	9,000
05 Jan 2024	33.47	33.72	33.31	33.49	33.38	163,600
04 Jan 2024	33.61	33.74	33.48	33.53	33.41	16,300
03 Jan 2024	34.14	34.14	33.51	33.62	33.50	50,600
02 Jan 2024	34.74	34.75	34.26	34.36	34.24	16,500
29 Dec 2023	35.05	35.05	34.63	34.69	34.57	76,000
28 Dec 2023	34.94	35.12	34.90	35.03	34.91	20,300
27 Dec 2023	35.04	35.13	34.95	35.00	34.88	31,400
26 Dec 2023	34.74	35.09	34.73	35.01	34.89	11,600
22 Dec 2023	34.56	34.85	34.52	34.62	34.50	24,400
21 Dec 2023	34.30	34.48	34.09	34.48	34.36	15,400
20 Dec 2023	34.44	34.75	33.85	33.95	33.83	22,500
19 Dec 2023	34.04	34.54	34.04	34.40	34.28	13,000
18 Dec 2023	34.13	34.13	33.85	33.90	33.78	14,100
15 Dec 2023	34.40	34.40	33.83	33.95	33.83	14,300
14 Dec 2023	33.92	34.39	33.92	34.25	34.13	8,300
14 Dec 2023	0.089 Dividend
13 Dec 2023	32.47	33.58	32.28	33.58	33.37	20,500
12 Dec 2023	32.38	32.58	32.37	32.44	32.24	16,200
11 Dec 2023	32.35	32.59	32.29	32.56	32.36	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6491+0.0012(+0.18%)

ASX 2007,569.90-94.20(-1.23%)

OIL81.26-0.67(-0.82%)

GOLD2,316.90+14.00(+0.61%)

Bitcoin AUD88,308.21-5,409.73(-5.77%)

Inspire Small/Mid Cap ETF (ISMD)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6491
+0.0012(+0.18%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
81.26
-0.67(-0.82%)

GOLD
2,316.90
+14.00(+0.61%)

Bitcoin AUD
88,308.21
-5,409.73(-5.77%)