Inspire Small/Mid Cap ETF (ISMD)
AMEX: ISMD
· Real-Time Price · USD
39.37
0.77 (2.00%)
At close: Sep 11, 2025, 3:59 PM
39.37
0.00%
After-hours: Sep 11, 2025, 05:41 PM EDT
ISMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.82 | 38.83 | 38.44 | 38.60 | 38.60 | -0.21% | 21,535 |
| Sep 9, 2025 | 39.03 | 39.72 | 38.62 | 38.68 | 38.68 | -0.87% | 13,702 |
| Sep 8, 2025 | 39.24 | 39.24 | 38.80 | 39.02 | 39.02 | -0.36% | 20,839 |
| Sep 5, 2025 | 39.28 | 39.43 | 38.91 | 39.16 | 39.16 | 0.33% | 25,507 |
| Sep 4, 2025 | 38.91 | 39.03 | 38.50 | 39.03 | 39.03 | 1.09% | 17,400 |
| Sep 3, 2025 | 38.66 | 38.66 | 38.34 | 38.61 | 38.61 | -0.03% | 31,013 |
| Sep 2, 2025 | 38.47 | 38.71 | 38.40 | 38.62 | 38.62 | -0.90% | 42,038 |
| Aug 29, 2025 | 39.08 | 39.08 | 38.79 | 38.97 | 38.97 | -0.03% | 14,516 |
| Aug 28, 2025 | 39.18 | 39.18 | 38.85 | 38.98 | 38.98 | -0.20% | 12,300 |
| Aug 27, 2025 | 38.63 | 39.06 | 38.63 | 39.06 | 39.06 | 0.64% | 17,642 |
| Aug 26, 2025 | 38.61 | 38.81 | 38.61 | 38.81 | 38.81 | 0.41% | 11,200 |
| Aug 25, 2025 | 38.79 | 38.79 | 38.59 | 38.65 | 38.65 | -0.44% | 13,302 |
| Aug 22, 2025 | 37.62 | 38.95 | 37.62 | 38.82 | 38.82 | 3.74% | 30,100 |
| Aug 21, 2025 | 37.19 | 37.42 | 37.19 | 37.42 | 37.42 | 0.11% | 94,600 |
| Aug 20, 2025 | 37.53 | 37.53 | 37.23 | 37.38 | 37.38 | -0.72% | 12,115 |
| Aug 19, 2025 | 37.60 | 37.95 | 37.45 | 37.65 | 37.65 | 0.05% | 39,100 |
| Aug 18, 2025 | 37.47 | 37.66 | 37.47 | 37.63 | 37.63 | 0.43% | 19,125 |
| Aug 15, 2025 | 37.72 | 37.72 | 37.36 | 37.47 | 37.47 | -0.53% | 91,700 |
| Aug 14, 2025 | 37.57 | 37.72 | 37.32 | 37.67 | 37.67 | -1.23% | 40,912 |
| Aug 13, 2025 | 37.50 | 38.14 | 37.50 | 38.14 | 38.14 | 2.50% | 30,700 |